PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 2.420
-0.160 (-6.20%)
At close: Dec 9, 2025
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |