Skip to main content
logo
PSG Corporation PCL (BKK:PSGC)
Thailand flag Thailand · Delayed Price · Currency is THB
3.500
-0.460 (-11.62%)
Mar 2, 2026, 4:35 PM ICT

PSG Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20263.923.923.503.503.50-11.62%1,822,362
Feb 27, 20264.084.103.923.963.96-2.94%983,394
Feb 26, 20263.984.183.884.084.087.94%3,635,132
Feb 25, 20263.383.963.323.783.7810.53%3,575,638
Feb 24, 20263.143.423.123.423.426.87%1,460,347
Feb 23, 20263.383.483.123.203.20-4.76%1,390,192
Feb 20, 20263.143.523.043.363.369.80%4,182,356
Feb 19, 20262.583.202.583.063.0618.60%2,488,991
Feb 18, 20262.422.602.402.582.585.74%746,937
Feb 17, 20262.402.442.362.442.441.67%390,834
Feb 16, 20262.402.442.382.402.40-72,651
Feb 13, 20262.362.422.362.402.400.84%417,003
Feb 12, 20262.382.462.342.382.380.85%661,708
Feb 11, 20262.362.422.362.362.36-178,567
Feb 10, 20262.302.362.302.362.362.61%220,405
Feb 9, 20262.342.342.282.302.30-1.71%204,663
Feb 6, 20262.322.362.282.342.340.86%232,831
Feb 5, 20262.302.342.302.322.32-171,705
Feb 4, 20262.342.342.322.322.320.87%60,308
Feb 3, 20262.322.322.302.302.30-0.86%135,836
Feb 2, 20262.302.322.282.322.320.87%160,355
Jan 30, 20262.322.322.202.302.300.88%301,310
Jan 29, 20262.262.322.262.282.280.88%91,582
Jan 28, 20262.282.322.242.262.26-0.88%381,464
Jan 27, 20262.322.422.262.282.28-1.72%591,992
Jan 26, 20262.302.362.302.322.32-5,173,861
Jan 23, 20262.322.342.302.322.32-0.85%2,946,479
Jan 22, 20262.342.362.322.342.340.86%13,893
Jan 21, 20262.302.342.302.322.320.87%140,324
Jan 20, 20262.342.402.302.302.30-4.17%3,838,785
Jan 19, 20262.342.402.322.402.401.69%6,293,384
Jan 16, 20262.362.362.322.362.36-78,745
Jan 15, 20262.382.402.362.362.36-0.84%82,604
Jan 14, 20262.362.422.362.382.38-347,184
Jan 13, 20262.402.402.342.382.38-3,546,282
Jan 12, 20262.322.422.322.382.382.59%203,582
Jan 9, 20262.322.482.142.322.32-1,071,393
Jan 8, 20262.262.322.222.322.322.65%344,983
Jan 7, 20262.242.262.222.262.261.80%7,110,107
Jan 6, 20262.202.282.182.222.22-1.77%4,314,384
Jan 5, 20262.242.282.182.262.26-1.74%273,790
Dec 30, 20252.262.302.242.302.302.68%21,758
Dec 29, 20252.222.262.182.242.24-0.88%88,838
Dec 26, 20252.262.262.202.262.26-0.88%51,601
Dec 25, 20252.242.282.202.282.281.79%114,280
Dec 24, 20252.262.302.242.242.24-1.75%144,468
Dec 23, 20252.262.302.242.282.281.79%75,172
Dec 22, 20252.262.282.242.242.24-0.88%103,611
Dec 19, 20252.302.302.242.262.26-3.42%250,602
Dec 18, 20252.322.362.302.342.340.86%61,164