PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 2.300
+0.060 (2.68%)
Last updated: Dec 30, 2025, 10:00 AM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |