PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 4.620
-0.100 (-2.12%)
Nov 2, 2026, 4:39 PM ICT
PSG Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.72 | 4.74 | 4.54 | 4.62 | 4.62 | -2.12% | 141,085 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.67% | 51,056 |
| Oct 29, 2026 | 4.76 | 4.84 | 4.70 | 4.80 | 4.80 | -0.41% | 189,468 |
| Oct 28, 2026 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | 0.42% | 64,162 |
| Oct 27, 2026 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | - | 95,185 |
| Oct 26, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 49,202 |
| Oct 22, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | 65,691 |
| Oct 21, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | -0.83% | 64,900 |
| Oct 20, 2026 | 4.86 | 4.86 | 4.76 | 4.84 | 4.84 | -0.41% | 67,450 |
| Oct 19, 2026 | 4.80 | 4.88 | 4.80 | 4.86 | 4.86 | 0.83% | 109,652 |
| Oct 15, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -1.63% | 80,728 |
| Oct 14, 2026 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | -0.41% | 63,776 |
| Oct 12, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | - | 9,960 |
| Oct 9, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | 1.65% | 65,776 |
| Oct 8, 2026 | 4.90 | 4.90 | 4.62 | 4.84 | 4.84 | -1.63% | 79,154 |
| Oct 7, 2026 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | - | 132,592 |
| Oct 6, 2026 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 13,249 |
| Oct 5, 2026 | 4.88 | 4.94 | 4.84 | 4.88 | 4.88 | -0.41% | 62,085 |
| Oct 2, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.24% | 78,759 |
| Oct 1, 2026 | 4.78 | 4.96 | 4.78 | 4.84 | 4.84 | - | 503,550 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.80 | 4.84 | 4.84 | -5.10% | 688,886 |
| Sep 29, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 187,152 |
| Sep 28, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 152,909 |
| Sep 25, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | 229,059 |
| Sep 24, 2026 | 5.35 | 5.80 | 5.20 | 5.20 | 5.20 | -2.80% | 1,437,734 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 283,478 |
| 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 |