PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 6.10
0.00 (0.00%)
May 25, 2026, 12:28 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 124,709 |
| May 21, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | - | 53,616 |
| May 20, 2026 | 6.10 | 6.30 | 5.90 | 6.00 | 6.00 | -2.60% | 248,530 |
| May 19, 2026 | 6.12 | 6.24 | 6.12 | 6.16 | 6.16 | 0.65% | 194,859 |
| May 18, 2026 | 6.32 | 6.32 | 6.12 | 6.12 | 6.12 | -3.16% | 207,242 |
| May 15, 2026 | 6.56 | 6.56 | 6.32 | 6.32 | 6.32 | -1.25% | 199,230 |
| May 14, 2026 | 6.16 | 6.56 | 6.12 | 6.40 | 6.40 | 7.38% | 277,529 |
| May 13, 2026 | 6.08 | 6.16 | 5.96 | 5.96 | 5.96 | 0.68% | 253,592 |
| May 12, 2026 | 5.84 | 6.04 | 5.76 | 5.92 | 5.92 | 1.37% | 228,335 |
| May 11, 2026 | 5.68 | 5.88 | 5.68 | 5.84 | 5.84 | - | 146,976 |
| May 8, 2026 | 5.84 | 5.92 | 5.80 | 5.84 | 5.84 | -2.01% | 29,113 |
| May 7, 2026 | 5.68 | 6.00 | 5.68 | 5.96 | 5.96 | 2.76% | 38,369 |
| May 6, 2026 | 5.80 | 6.00 | 5.76 | 5.80 | 5.80 | -2.03% | 196,854 |
| May 5, 2026 | 5.88 | 5.96 | 5.80 | 5.92 | 5.92 | -0.67% | 112,340 |
| Apr 30, 2026 | 6.16 | 6.20 | 5.96 | 5.96 | 5.96 | -3.25% | 69,318 |
| Apr 29, 2026 | 6.00 | 6.20 | 6.00 | 6.16 | 6.16 | 0.65% | 351,601 |
| Apr 28, 2026 | 6.28 | 6.32 | 5.48 | 6.12 | 6.12 | -2.55% | 157,422 |
| Apr 27, 2026 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -0.63% | 69,158 |
| Apr 24, 2026 | 6.20 | 6.36 | 6.20 | 6.32 | 6.32 | -0.63% | 30,415 |
| Apr 23, 2026 | 6.44 | 6.44 | 6.20 | 6.36 | 6.36 | -1.85% | 63,088 |
| Apr 22, 2026 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | -1.22% | 5,793 |
| Apr 21, 2026 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 1.86% | 44,154 |
| Apr 20, 2026 | 6.48 | 6.52 | 6.44 | 6.44 | 6.44 | -2.42% | 74,864 |
| Apr 17, 2026 | 6.72 | 6.72 | 6.56 | 6.60 | 6.60 | - | 25,331 |
| Apr 16, 2026 | 6.60 | 6.60 | 6.52 | 6.60 | 6.60 | -0.60% | 33,918 |
| Apr 10, 2026 | 6.60 | 6.68 | 6.60 | 6.64 | 6.64 | -0.60% | 54,190 |
| Apr 9, 2026 | 6.68 | 6.72 | 6.64 | 6.68 | 6.68 | - | 44,906 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.64 | 6.68 | 6.68 | -1.18% | 77,858 |
| Apr 7, 2026 | 6.80 | 6.84 | 6.64 | 6.76 | 6.76 | -0.59% | 32,824 |
| Apr 3, 2026 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | 0.59% | 20,774 |
| Apr 2, 2026 | 6.96 | 6.96 | 6.68 | 6.76 | 6.76 | -3.43% | 207,260 |
| Apr 1, 2026 | 7.04 | 7.08 | 6.84 | 7.00 | 7.00 | -0.57% | 183,006 |
| Mar 31, 2026 | 7.12 | 7.20 | 7.00 | 7.04 | 7.04 | - | 91,777 |
| Mar 30, 2026 | 7.24 | 7.24 | 7.00 | 7.04 | 7.04 | -2.22% | 138,365 |
| Mar 27, 2026 | 6.96 | 7.28 | 6.88 | 7.20 | 7.20 | 3.45% | 204,481 |
| Mar 26, 2026 | 7.08 | 7.08 | 6.92 | 6.96 | 6.96 | - | 79,450 |
| Mar 25, 2026 | 6.80 | 7.08 | 6.68 | 6.96 | 6.96 | 3.57% | 225,069 |
| Mar 24, 2026 | 6.76 | 6.76 | 6.60 | 6.72 | 6.72 | 0.60% | 309,009 |
| Mar 23, 2026 | 6.40 | 7.04 | 6.32 | 6.68 | 6.68 | 1.83% | 666,611 |
| Mar 20, 2026 | 6.32 | 6.60 | 6.32 | 6.56 | 6.56 | 3.80% | 115,675 |
| Mar 19, 2026 | 6.56 | 6.56 | 6.24 | 6.32 | 6.32 | -3.07% | 87,720 |
| Mar 18, 2026 | 6.44 | 6.56 | 6.44 | 6.52 | 6.52 | 0.62% | 89,033 |
| Mar 17, 2026 | 6.40 | 6.56 | 6.40 | 6.48 | 6.48 | 1.25% | 53,049 |
| Mar 16, 2026 | 6.36 | 6.44 | 6.32 | 6.40 | 6.40 | - | 42,896 |
| Mar 13, 2026 | 6.52 | 6.60 | 6.36 | 6.40 | 6.40 | -1.84% | 141,918 |
| Mar 12, 2026 | 6.44 | 6.52 | 6.28 | 6.52 | 6.52 | 4.49% | 112,797 |
| Mar 11, 2026 | 6.36 | 6.52 | 6.20 | 6.24 | 6.24 | -3.11% | 103,705 |
| Mar 10, 2026 | 6.40 | 6.72 | 6.36 | 6.44 | 6.44 | 0.63% | 163,373 |
| Mar 9, 2026 | 6.20 | 6.40 | 6.00 | 6.40 | 6.40 | -0.62% | 353,578 |
| Mar 6, 2026 | 6.60 | 6.64 | 6.44 | 6.44 | 6.44 | -1.83% | 135,958 |