PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 5.00
+0.08 (1.63%)
Jul 3, 2026, 4:38 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.96 | 5.20 | 4.96 | 5.00 | 5.00 | 1.63% | 183,245 |
| Jul 2, 2026 | 4.96 | 4.98 | 4.92 | 4.92 | 4.92 | -1.20% | 158,923 |
| Jul 1, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 51,686 |
| Jun 30, 2026 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | -1.96% | 185,104 |
| Jun 29, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 76,328 |
| Jun 26, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 105,547 |
| Jun 25, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | - | 120,001 |
| Jun 24, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 128,932 |
| Jun 23, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -3.77% | 225,557 |
| Jun 22, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | - | 50,256 |
| Jun 19, 2026 | 5.35 | 5.60 | 5.30 | 5.30 | 5.30 | -0.93% | 114,961 |
| Jun 18, 2026 | 5.40 | 5.70 | 5.30 | 5.35 | 5.35 | -1.83% | 70,962 |
| Jun 17, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 179,582 |
| Jun 16, 2026 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | -3.51% | 18,036 |
| Jun 15, 2026 | 5.45 | 5.80 | 5.45 | 5.70 | 5.70 | 6.54% | 97,326 |
| Jun 12, 2026 | 5.40 | 5.40 | 5.05 | 5.35 | 5.35 | -0.93% | 176,671 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -3.57% | 274,408 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 77,391 |
| Jun 9, 2026 | 5.85 | 5.95 | 5.75 | 5.80 | 5.80 | - | 42,767 |
| Jun 8, 2026 | 6.10 | 6.10 | 5.75 | 5.80 | 5.80 | -2.52% | 134,610 |
| Jun 5, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | - | 140,976 |
| Jun 4, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -1.65% | 359,811 |
| Jun 2, 2026 | 6.35 | 6.35 | 6.00 | 6.05 | 6.05 | 0.83% | 284,903 |
| May 29, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 128,298 |
| May 28, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 49,889 |
| May 27, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 98,243 |
| May 26, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 55,112 |
| May 25, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 193,556 |
| 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 |