PSG Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.610	0.630	0.600	0.610	17.812	1,208,972
2023-11-09	0.670	0.670	0.620	0.620	18.104	1,234,886
2023-11-08	0.660	0.680	0.650	0.660	19.272	219,739
2023-11-07	0.650	0.680	0.620	0.660	19.272	629,756
2023-11-06	0.670	0.690	0.640	0.660	19.272	669,599
2023-11-03	0.620	0.680	0.610	0.660	19.272	1,329,102
2023-11-02	0.560	0.630	0.550	0.610	17.812	3,408,924
2023-11-01	0.640	0.650	0.550	0.550	16.060	2,939,003
2023-10-31	0.660	0.660	0.610	0.650	18.980	646,999
2023-10-30	0.670	0.670	0.650	0.650	18.980	439,410
2023-10-27	0.660	0.680	0.650	0.670	19.564	223,400
2023-10-26	0.690	0.690	0.660	0.660	19.272	923,541
2023-10-25	0.690	0.710	0.680	0.700	20.440	401,558
2023-10-24	0.680	0.690	0.660	0.680	19.856	257,160
2023-10-20	0.680	0.700	0.670	0.680	19.856	386,636
2023-10-19	0.670	0.690	0.670	0.680	19.856	129,249
2023-10-18	0.700	0.710	0.680	0.690	20.148	433,719
2023-10-17	0.680	0.710	0.670	0.700	20.440	616,910
2023-10-16	0.690	0.690	0.650	0.660	19.272	559,291
2023-10-12	0.710	0.710	0.690	0.700	20.440	247,585
2023-10-11	0.740	0.740	0.700	0.710	20.732	749,023
2023-10-10	0.700	0.760	0.650	0.740	21.608	2,294,068
2023-10-09	0.740	0.750	0.670	0.680	19.856	2,279,712
2023-10-06	0.760	0.780	0.740	0.750	21.900	415,835
2023-10-05	0.810	0.810	0.750	0.760	22.192	945,609
2023-10-04	0.760	0.810	0.750	0.800	23.360	776,249
2023-10-03	0.780	0.790	0.700	0.770	22.484	2,993,287
2023-10-02	0.800	0.810	0.760	0.770	22.484	1,611,102
2023-09-29	0.840	0.850	0.800	0.800	23.360	881,102
2023-09-28	0.860	0.880	0.840	0.840	24.528	444,825
2023-09-27	0.850	0.870	0.850	0.860	25.112	201,174
2023-09-26	0.850	0.870	0.830	0.840	24.528	1,257,160
2023-09-25	0.920	0.920	0.860	0.860	25.112	870,568
2023-09-22	0.910	0.920	0.900	0.920	26.864	305,633
2023-09-21	0.900	0.920	0.900	0.910	26.572	319,616
2023-09-20	0.930	0.930	0.890	0.900	26.280	1,185,493
2023-09-19	0.900	0.940	0.890	0.920	26.864	994,160
2023-09-18	0.900	0.910	0.890	0.900	26.280	626,304
2023-09-15	0.860	0.930	0.860	0.910	26.572	1,448,845
2023-09-14	0.830	0.870	0.830	0.860	25.112	789,863
2023-09-13	0.850	0.850	0.800	0.830	24.236	987,753
2023-09-12	0.870	0.880	0.850	0.850	24.820	573,345
2023-09-11	0.890	0.900	0.870	0.870	25.404	824,794
2023-09-08	0.890	0.900	0.880	0.890	25.988	512,345
2023-09-07	0.890	0.910	0.890	0.890	25.988	299,955
2023-09-06	0.910	0.920	0.870	0.890	25.988	1,560,472
2023-09-05	0.910	0.920	0.900	0.910	26.572	847,270
2023-09-04	0.920	0.930	0.900	0.910	26.572	828,496
2023-09-01	1.000	1.010	0.900	0.920	26.864	5,363,208
2023-08-31	1.040	1.040	1.000	1.000	29.200	2,934,633
2023-08-30	1.030	1.070	1.030	1.040	30.368	1,739,818
2023-08-29	1.030	1.050	1.030	1.030	30.076	1,095,845
2023-08-28	1.050	1.070	1.010	1.030	30.076	3,054,369
2023-08-25	1.010	1.060	1.000	1.060	30.952	2,767,729
2023-08-24	1.010	1.030	1.000	1.010	29.492	2,770,934
2023-08-23	0.960	1.020	0.960	1.010	29.492	3,890,839
2023-08-22	0.960	0.970	0.950	0.950	27.740	1,425,791
2023-08-21	0.930	0.970	0.920	0.960	28.032	2,078,794
2023-08-18	0.920	0.930	0.900	0.930	27.156	1,362,688
2023-08-17	0.900	0.920	0.890	0.910	26.572	845,554

← NewerPage 13 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.