PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 2.300
-0.100 (-4.17%)
At close: Jan 20, 2026
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 2.32 | 2.42 | 2.32 | 2.38 | 2.38 | 2.59% | 203,582 |
| Jan 9, 2026 | 2.32 | 2.48 | 2.14 | 2.32 | 2.32 | - | 1,071,393 |
| Jan 8, 2026 | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | 2.65% | 344,983 |
| Jan 7, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | 7,110,107 |
| Jan 6, 2026 | 2.20 | 2.28 | 2.18 | 2.22 | 2.22 | -1.77% | 4,314,384 |
| Jan 5, 2026 | 2.24 | 2.28 | 2.18 | 2.26 | 2.26 | -1.74% | 273,790 |
| Dec 30, 2025 | 2.26 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | 21,758 |
| Dec 29, 2025 | 2.22 | 2.26 | 2.18 | 2.24 | 2.24 | -0.88% | 88,838 |
| Dec 26, 2025 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | -0.88% | 51,601 |
| Dec 25, 2025 | 2.24 | 2.28 | 2.20 | 2.28 | 2.28 | 1.79% | 114,280 |
| Dec 24, 2025 | 2.26 | 2.30 | 2.24 | 2.24 | 2.24 | -1.75% | 144,468 |
| Dec 23, 2025 | 2.26 | 2.30 | 2.24 | 2.28 | 2.28 | 1.79% | 75,172 |
| Dec 22, 2025 | 2.26 | 2.28 | 2.24 | 2.24 | 2.24 | -0.88% | 103,611 |
| Dec 19, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -3.42% | 250,602 |
| Dec 18, 2025 | 2.32 | 2.36 | 2.30 | 2.34 | 2.34 | 0.86% | 61,164 |
| Dec 17, 2025 | 2.32 | 2.40 | 2.28 | 2.32 | 2.32 | -2.52% | 167,836 |
| Dec 16, 2025 | 2.34 | 2.40 | 2.30 | 2.38 | 2.38 | 1.71% | 209,780 |
| Dec 15, 2025 | 2.28 | 2.40 | 2.28 | 2.34 | 2.34 | 2.63% | 68,986 |
| Dec 12, 2025 | 2.32 | 2.42 | 2.28 | 2.28 | 2.28 | -2.56% | 108,304 |
| Dec 11, 2025 | 2.40 | 2.42 | 2.30 | 2.34 | 2.34 | -3.31% | 340,955 |
| Dec 9, 2025 | 2.68 | 2.68 | 2.38 | 2.42 | 2.42 | -6.20% | 699,143 |
| Dec 8, 2025 | 2.66 | 2.70 | 2.58 | 2.58 | 2.58 | -3.01% | 226,780 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | - | 164,767 |
| Dec 3, 2025 | 2.64 | 2.72 | 2.64 | 2.66 | 2.66 | 1.53% | 235,325 |
| Dec 2, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 214,732 |
| Dec 1, 2025 | 2.62 | 2.70 | 2.62 | 2.64 | 2.64 | -1.49% | 422,235 |
| Nov 28, 2025 | 2.76 | 2.78 | 2.64 | 2.68 | 2.68 | -2.90% | 459,767 |
| Nov 27, 2025 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -0.72% | 269,679 |
| Nov 26, 2025 | 2.80 | 2.90 | 2.78 | 2.78 | 2.78 | -0.71% | 437,756 |
| Nov 25, 2025 | 2.80 | 2.84 | 2.76 | 2.80 | 2.80 | - | 177,707 |
| Nov 24, 2025 | 2.92 | 2.92 | 2.74 | 2.80 | 2.80 | -3.45% | 191,100 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.78 | 2.90 | 2.90 | -1.36% | 298,655 |
| Nov 20, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 1.38% | 249,908 |
| Nov 19, 2025 | 3.18 | 3.18 | 2.84 | 2.90 | 2.90 | -7.05% | 832,848 |
| 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 |