PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 5.40
0.00 (0.00%)
Sep 23, 2026, 3:17 PM ICT
PSG Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | - | 0.93% | 253,776 |
| Sep 22, 2026 | 5.45 | 5.55 | 5.35 | 5.40 | 5.40 | -1.82% | 191,641 |
| Sep 21, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 106,046 |
| Sep 18, 2026 | 5.65 | 5.80 | 5.50 | 5.55 | 5.55 | -2.63% | 824,743 |
| Sep 17, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 38,506 |
| Sep 16, 2026 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | - | 217,705 |
| Sep 15, 2026 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 43,256 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 37,000 |
| Sep 11, 2026 | 5.75 | 5.95 | 5.70 | 5.80 | 5.80 | -0.85% | 381,527 |
| Sep 10, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 12,077 |
| Sep 9, 2026 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | -1.68% | 89,824 |
| Sep 8, 2026 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | - | 134,733 |
| Sep 7, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 72,625 |
| Sep 4, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.85% | 201,913 |
| Sep 3, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 20,836 |
| Sep 2, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 101,000 |
| Sep 1, 2026 | 5.95 | 6.05 | 5.80 | 5.80 | 5.80 | - | 47,752 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 113,824 |
| Aug 28, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 48,714 |
| Aug 27, 2026 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 28,911 |
| Aug 26, 2026 | 5.85 | 6.05 | 5.85 | 5.90 | 5.90 | 1.72% | 83,281 |
| Aug 25, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | -1.69% | 300,175 |
| Aug 24, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 153,516 |
| Aug 21, 2026 | 5.95 | 6.15 | 5.85 | 5.95 | 5.95 | -1.65% | 289,130 |
| Aug 20, 2026 | 6.25 | 6.40 | 6.00 | 6.05 | 6.05 | -1.63% | 314,610 |
| Aug 19, 2026 | 6.30 | 6.30 | 6.05 | 6.15 | 6.15 | - | 77,611 |
| Aug 18, 2026 | 6.30 | 6.30 | 6.05 | 6.15 | 6.15 | -3.15% | 468,696 |
| Aug 17, 2026 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | 3.25% | 286,982 |
| Aug 14, 2026 | 5.45 | 6.45 | 5.45 | 6.15 | 6.15 | 11.82% | 1,069,118 |
| Aug 13, 2026 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 3.77% | 435,985 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 77,731 |
| Aug 10, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 2.88% | 81,824 |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 41,933 |
| Aug 6, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 25,253 |
| Aug 5, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 62,229 |
| Aug 4, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 121,162 |
| Aug 3, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 58,387 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 21,614 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 174,738 |
| Jul 27, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 23,972 |
| Jul 24, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 106,996 |
| Jul 23, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 193,032 |
| Jul 22, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 201,941 |
| Jul 21, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 407,917 |
| Jul 20, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 47,725 |
| Jul 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 54,698 |
| Jul 16, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 60,848 |
| Jul 15, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 162,215 |
| Jul 14, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 28,284 |
| Jul 13, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 11,953 |