PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 3.120
0.00 (0.00%)
At close: Nov 18, 2025
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.20 | 3.20 | 3.06 | 3.12 | 3.12 | - | 371,692 |
| Nov 17, 2025 | 3.10 | 3.20 | 3.06 | 3.12 | 3.12 | 0.65% | 379,266 |
| Nov 14, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 339,799 |
| Nov 13, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 255,710 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -1.90% | 593,383 |
| Nov 11, 2025 | 3.24 | 3.28 | 3.16 | 3.16 | 3.16 | -3.07% | 523,336 |
| Nov 10, 2025 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -1.21% | 30,783 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -1.79% | 84,983 |
| Nov 6, 2025 | 3.34 | 3.44 | 3.30 | 3.36 | 3.36 | 2.44% | 272,754 |
| Nov 5, 2025 | 3.48 | 3.56 | 3.28 | 3.28 | 3.28 | -5.20% | 1,654,994 |
| Nov 4, 2025 | 3.18 | 3.60 | 3.18 | 3.46 | 3.46 | 8.81% | 5,836,919 |
| Nov 3, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 295,977 |
| Oct 31, 2025 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 173,536 |
| Oct 30, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 176,541 |
| Oct 29, 2025 | 3.10 | 3.24 | 3.08 | 3.14 | 3.14 | 1.29% | 510,388 |
| Oct 28, 2025 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 238,528 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | - | 352,227 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.68% | 424,473 |
| Oct 22, 2025 | 3.28 | 3.32 | 3.16 | 3.26 | 3.26 | 0.62% | 3,861,893 |
| Oct 21, 2025 | 3.18 | 3.32 | 3.14 | 3.24 | 3.24 | 2.53% | 890,882 |
| Oct 20, 2025 | 3.22 | 3.32 | 3.16 | 3.16 | 3.16 | -2.47% | 689,972 |
| Oct 17, 2025 | 3.06 | 3.42 | 3.06 | 3.24 | 3.24 | 6.58% | 6,252,502 |
| Oct 16, 2025 | 2.68 | 3.40 | 2.66 | 3.04 | 3.04 | 10.95% | 4,142,403 |
| Oct 15, 2025 | 3.06 | 3.06 | 2.60 | 2.74 | 2.74 | -8.67% | 6,284,337 |
| Oct 14, 2025 | 3.52 | 3.54 | 2.98 | 3.00 | 3.00 | -15.25% | 1,874,033 |
| Oct 10, 2025 | 3.58 | 3.60 | 3.46 | 3.54 | 3.54 | -1.67% | 339,062 |
| Oct 9, 2025 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | 0.56% | 3,351,127 |
| Oct 8, 2025 | 3.72 | 3.72 | 3.30 | 3.58 | 3.58 | -6.60% | 1,119,428 |
| Oct 7, 2025 | 3.80 | 3.87 | 3.76 | 3.83 | 3.83 | 1.94% | 802,213 |
| Oct 6, 2025 | 3.65 | 3.83 | 3.65 | 3.76 | 3.76 | 0.99% | 769,026 |
| Oct 3, 2025 | 3.72 | 3.76 | 3.69 | 3.72 | 3.72 | 0.98% | 3,108,583 |
| Oct 2, 2025 | 3.65 | 3.76 | 3.65 | 3.69 | 3.69 | 1.01% | 109,389 |
| Oct 1, 2025 | 3.72 | 3.80 | 3.61 | 3.65 | 3.65 | -1.96% | 550,116 |
| Sep 30, 2025 | 3.83 | 3.83 | 3.72 | 3.72 | 3.72 | -2.87% | 207,098 |
| Sep 29, 2025 | 3.80 | 3.87 | 3.76 | 3.83 | 3.83 | - | 256,452 |
| Sep 26, 2025 | 3.83 | 3.83 | 3.76 | 3.83 | 3.83 | - | 218,383 |
| Sep 25, 2025 | 3.80 | 3.83 | 3.76 | 3.83 | 3.83 | 0.97% | 299,460 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.65 | 3.80 | 3.80 | -1.89% | 988,174 |
| Sep 23, 2025 | 3.94 | 4.02 | 3.87 | 3.87 | 3.87 | -3.64% | 1,136,094 |
| Sep 22, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -0.91% | 647,506 |
| Sep 19, 2025 | 4.16 | 4.16 | 4.02 | 4.05 | 4.05 | -2.62% | 2,022,040 |
| Sep 18, 2025 | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | -1.72% | 2,515,686 |
| Sep 17, 2025 | 4.23 | 4.34 | 4.20 | 4.23 | 4.23 | 0.86% | 3,387,526 |
| Sep 16, 2025 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | -0.85% | 699,830 |
| Sep 15, 2025 | 4.20 | 4.27 | 4.16 | 4.23 | 4.23 | 1.75% | 698,616 |
| Sep 12, 2025 | 4.23 | 4.27 | 4.13 | 4.16 | 4.16 | -0.88% | 1,808,986 |
| Sep 11, 2025 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | 0.89% | 4,464,090 |
| Sep 10, 2025 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -1.72% | 1,348,447 |
| Sep 9, 2025 | 4.27 | 4.34 | 4.20 | 4.23 | 4.23 | -0.87% | 996,466 |
| Sep 8, 2025 | 4.31 | 4.42 | 4.27 | 4.27 | 4.27 | -0.84% | 892,520 |