PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 3.360
+0.020 (0.60%)
Mar 24, 2026, 4:37 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.38 | 3.38 | 3.30 | 3.36 | - | 0.60% | 364,372 |
| Mar 23, 2026 | 3.20 | 3.52 | 3.16 | 3.34 | 3.34 | 1.83% | 1,333,222 |
| Mar 20, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 3.80% | 231,350 |
| Mar 19, 2026 | 3.28 | 3.28 | 3.12 | 3.16 | 3.16 | -3.07% | 175,441 |
| Mar 18, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 178,067 |
| Mar 17, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 106,098 |
| Mar 16, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | - | 85,793 |
| Mar 13, 2026 | 3.26 | 3.30 | 3.18 | 3.20 | 3.20 | -1.84% | 283,837 |
| Mar 12, 2026 | 3.22 | 3.26 | 3.14 | 3.26 | 3.26 | 4.49% | 225,594 |
| Mar 11, 2026 | 3.18 | 3.26 | 3.10 | 3.12 | 3.12 | -3.11% | 207,410 |
| Mar 10, 2026 | 3.20 | 3.36 | 3.18 | 3.22 | 3.22 | 0.63% | 326,746 |
| Mar 9, 2026 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | -0.62% | 707,156 |
| Mar 6, 2026 | 3.30 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 271,917 |
| Mar 5, 2026 | 3.20 | 3.44 | 3.16 | 3.28 | 3.28 | 7.89% | 721,604 |
| Mar 4, 2026 | 2.98 | 3.20 | 2.92 | 3.04 | 3.04 | -13.14% | 2,345,922 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.50 | 3.50 | 3.50 | -11.62% | 1,822,362 |
| Feb 27, 2026 | 4.08 | 4.10 | 3.92 | 3.96 | 3.96 | -2.94% | 983,394 |
| Feb 26, 2026 | 3.98 | 4.18 | 3.88 | 4.08 | 4.08 | 7.94% | 3,635,132 |
| Feb 25, 2026 | 3.38 | 3.96 | 3.32 | 3.78 | 3.78 | 10.53% | 3,575,638 |
| Feb 24, 2026 | 3.14 | 3.42 | 3.12 | 3.42 | 3.42 | 6.87% | 1,460,347 |
| Feb 23, 2026 | 3.38 | 3.48 | 3.12 | 3.20 | 3.20 | -4.76% | 1,390,192 |
| Feb 20, 2026 | 3.14 | 3.52 | 3.04 | 3.36 | 3.36 | 9.80% | 4,182,356 |
| Feb 19, 2026 | 2.58 | 3.20 | 2.58 | 3.06 | 3.06 | 18.60% | 2,488,991 |
| Feb 18, 2026 | 2.42 | 2.60 | 2.40 | 2.58 | 2.58 | 5.74% | 746,937 |
| Feb 17, 2026 | 2.40 | 2.44 | 2.36 | 2.44 | 2.44 | 1.67% | 390,834 |
| Feb 16, 2026 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | - | 72,651 |
| Feb 13, 2026 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | 0.84% | 417,003 |
| Feb 12, 2026 | 2.38 | 2.46 | 2.34 | 2.38 | 2.38 | 0.85% | 661,708 |
| Feb 11, 2026 | 2.36 | 2.42 | 2.36 | 2.36 | 2.36 | - | 178,567 |
| Feb 10, 2026 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 2.61% | 220,405 |
| Feb 9, 2026 | 2.34 | 2.34 | 2.28 | 2.30 | 2.30 | -1.71% | 204,663 |
| Feb 6, 2026 | 2.32 | 2.36 | 2.28 | 2.34 | 2.34 | 0.86% | 232,831 |
| Feb 5, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | - | 171,705 |
| Feb 4, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | 0.87% | 60,308 |
| Feb 3, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 135,836 |
| Feb 2, 2026 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | 0.87% | 160,355 |
| Jan 30, 2026 | 2.32 | 2.32 | 2.20 | 2.30 | 2.30 | 0.88% | 301,310 |
| Jan 29, 2026 | 2.26 | 2.32 | 2.26 | 2.28 | 2.28 | 0.88% | 91,582 |
| Jan 28, 2026 | 2.28 | 2.32 | 2.24 | 2.26 | 2.26 | -0.88% | 381,464 |
| Jan 27, 2026 | 2.32 | 2.42 | 2.26 | 2.28 | 2.28 | -1.72% | 591,992 |
| Jan 26, 2026 | 2.30 | 2.36 | 2.30 | 2.32 | 2.32 | - | 5,173,861 |
| Jan 23, 2026 | 2.32 | 2.34 | 2.30 | 2.32 | 2.32 | -0.85% | 2,946,479 |
| Jan 22, 2026 | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | 0.86% | 13,893 |
| Jan 21, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 0.87% | 140,324 |
| Jan 20, 2026 | 2.34 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 3,838,785 |
| Jan 19, 2026 | 2.34 | 2.40 | 2.32 | 2.40 | 2.40 | 1.69% | 6,293,384 |
| Jan 16, 2026 | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | - | 78,745 |
| Jan 15, 2026 | 2.38 | 2.40 | 2.36 | 2.36 | 2.36 | -0.84% | 82,604 |
| Jan 14, 2026 | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | - | 347,184 |
| Jan 13, 2026 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | - | 3,546,282 |