PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 2.980
-0.100 (-3.25%)
Apr 30, 2026, 4:36 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.08 | 3.10 | 2.98 | 2.98 | 2.98 | -3.25% | 138,637 |
| Apr 29, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 703,202 |
| Apr 28, 2026 | 3.14 | 3.16 | 2.74 | 3.06 | 3.06 | -2.55% | 314,844 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -0.63% | 138,316 |
| Apr 24, 2026 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | -0.63% | 60,830 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.10 | 3.18 | 3.18 | -1.85% | 126,176 |
| Apr 22, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.22% | 11,587 |
| Apr 21, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 1.86% | 88,308 |
| Apr 20, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -2.42% | 149,729 |
| Apr 17, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | - | 50,662 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | 67,837 |
| Apr 10, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 108,380 |
| Apr 9, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 89,812 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.18% | 155,716 |
| Apr 7, 2026 | 3.40 | 3.42 | 3.32 | 3.38 | 3.38 | -0.59% | 65,649 |
| Apr 3, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 41,548 |
| Apr 2, 2026 | 3.48 | 3.48 | 3.34 | 3.38 | 3.38 | -3.43% | 414,520 |
| Apr 1, 2026 | 3.52 | 3.54 | 3.42 | 3.50 | 3.50 | -0.57% | 366,012 |
| Mar 31, 2026 | 3.56 | 3.60 | 3.50 | 3.52 | 3.52 | - | 183,554 |
| Mar 30, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -2.22% | 276,731 |
| Mar 27, 2026 | 3.48 | 3.64 | 3.44 | 3.60 | 3.60 | 3.45% | 408,962 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | - | 158,901 |
| Mar 25, 2026 | 3.40 | 3.54 | 3.34 | 3.48 | 3.48 | 3.57% | 450,138 |
| Mar 24, 2026 | 3.38 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | 618,018 |
| Mar 23, 2026 | 3.20 | 3.52 | 3.16 | 3.34 | 3.34 | 1.83% | 1,333,222 |
| Mar 20, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 3.80% | 231,350 |
| Mar 19, 2026 | 3.28 | 3.28 | 3.12 | 3.16 | 3.16 | -3.07% | 175,441 |
| Mar 18, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 178,067 |
| Mar 17, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 106,098 |
| Mar 16, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | - | 85,793 |
| Mar 13, 2026 | 3.26 | 3.30 | 3.18 | 3.20 | 3.20 | -1.84% | 283,837 |
| Mar 12, 2026 | 3.22 | 3.26 | 3.14 | 3.26 | 3.26 | 4.49% | 225,594 |
| Mar 11, 2026 | 3.18 | 3.26 | 3.10 | 3.12 | 3.12 | -3.11% | 207,410 |
| Mar 10, 2026 | 3.20 | 3.36 | 3.18 | 3.22 | 3.22 | 0.63% | 326,746 |
| Mar 9, 2026 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | -0.62% | 707,156 |
| Mar 6, 2026 | 3.30 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 271,917 |
| Mar 5, 2026 | 3.20 | 3.44 | 3.16 | 3.28 | 3.28 | 7.89% | 721,604 |
| Mar 4, 2026 | 2.98 | 3.20 | 2.92 | 3.04 | 3.04 | -13.14% | 2,345,922 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.50 | 3.50 | 3.50 | -11.62% | 1,822,362 |
| Feb 27, 2026 | 4.08 | 4.10 | 3.92 | 3.96 | 3.96 | -2.94% | 983,394 |
| Feb 26, 2026 | 3.98 | 4.18 | 3.88 | 4.08 | 4.08 | 7.94% | 3,635,132 |
| Feb 25, 2026 | 3.38 | 3.96 | 3.32 | 3.78 | 3.78 | 10.53% | 3,575,638 |
| Feb 24, 2026 | 3.14 | 3.42 | 3.12 | 3.42 | 3.42 | 6.87% | 1,460,347 |
| Feb 23, 2026 | 3.38 | 3.48 | 3.12 | 3.20 | 3.20 | -4.76% | 1,390,192 |
| Feb 20, 2026 | 3.14 | 3.52 | 3.04 | 3.36 | 3.36 | 9.80% | 4,182,356 |
| Feb 19, 2026 | 2.58 | 3.20 | 2.58 | 3.06 | 3.06 | 18.60% | 2,488,991 |
| Feb 18, 2026 | 2.42 | 2.60 | 2.40 | 2.58 | 2.58 | 5.74% | 746,937 |
| Feb 17, 2026 | 2.40 | 2.44 | 2.36 | 2.44 | 2.44 | 1.67% | 390,834 |
| Feb 16, 2026 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | - | 72,651 |
| Feb 13, 2026 | 2.36 | 2.42 | 2.36 | 2.40 | 2.40 | 0.84% | 417,003 |