PSG Corporation PCL (BKK:PSGC)
Thailand · Delayed Price · Currency is THB 6.25
+0.75 (13.64%)
Aug 14, 2026, 11:05 AM ICT
PSG Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 123,946 |
| Jul 9, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 92,435 |
| Jul 8, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 43,293 |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 60,331 |
| Jul 6, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 74,379 |
| 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 |