PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.910	0.920	0.890	0.900	26.280	782,729
2023-08-15	0.930	0.940	0.910	0.920	26.864	886,253
2023-08-11	0.950	0.970	0.910	0.920	26.864	2,206,061
2023-08-10	0.920	0.940	0.910	0.940	27.448	502,667
2023-08-09	0.920	0.930	0.910	0.920	26.864	224,178
2023-08-08	0.920	0.930	0.910	0.920	26.864	323,308
2023-08-07	0.910	0.930	0.910	0.920	26.864	1,019,924
2023-08-04	0.900	0.910	0.890	0.910	26.572	295,184
2023-08-03	0.910	0.920	0.880	0.890	25.988	915,489
2023-08-02	0.920	0.940	0.910	0.910	26.572	1,202,623
2023-07-31	0.920	0.920	0.910	0.910	26.572	169,592
2023-07-27	0.950	0.970	0.910	0.920	26.864	2,373,417
2023-07-26	0.920	0.950	0.910	0.950	27.740	1,014,695
2023-07-25	0.910	0.920	0.900	0.910	26.572	368,150
2023-07-24	0.910	0.920	0.900	0.910	26.572	263,089
2023-07-21	0.910	0.920	0.900	0.910	26.572	463,749
2023-07-20	0.910	0.920	0.900	0.910	26.572	461,291
2023-07-19	0.930	0.930	0.910	0.910	26.572	444,565
2023-07-18	0.940	0.950	0.910	0.920	26.864	1,154,695
2023-07-17	0.920	0.940	0.920	0.940	27.448	1,017,136
2023-07-14	0.890	0.930	0.890	0.920	26.864	934,315
2023-07-13	0.880	0.900	0.870	0.890	25.988	361,198
2023-07-12	0.910	0.920	0.860	0.880	25.696	1,308,232
2023-07-11	0.920	0.920	0.910	0.910	26.572	190,897
2023-07-10	0.920	0.940	0.900	0.910	26.572	986,941
2023-07-07	0.900	0.950	0.900	0.920	26.864	1,014,208
2023-07-06	0.920	0.920	0.900	0.900	26.280	566,496
2023-07-05	0.920	0.940	0.920	0.920	26.864	590,678
2023-07-04	0.920	0.970	0.920	0.930	27.156	1,950,119
2023-07-03	0.900	0.940	0.890	0.930	27.156	1,218,818
2023-06-30	0.900	0.920	0.890	0.900	26.280	664,832
2023-06-29	0.840	0.940	0.830	0.900	26.280	3,517,873
2023-06-28	0.850	0.850	0.830	0.840	24.528	896,808
2023-06-27	0.840	0.880	0.830	0.850	24.820	1,292,654
2023-06-26	0.830	0.850	0.820	0.840	24.528	1,212,907
2023-06-23	0.840	0.840	0.820	0.840	24.528	474,191
2023-06-22	0.850	0.860	0.810	0.860	25.112	1,335,099
2023-06-21	0.800	0.860	0.800	0.850	24.820	994,496
2023-06-20	0.820	0.830	0.800	0.820	23.944	582,705
2023-06-19	0.810	0.830	0.810	0.820	23.944	432,537
2023-06-16	0.860	0.860	0.810	0.810	23.652	1,013,897
2023-06-15	0.900	0.910	0.850	0.850	24.820	822,202
2023-06-14	0.920	0.930	0.890	0.900	26.280	811,469
2023-06-13	0.870	0.940	0.860	0.920	26.864	2,906,924
2023-06-12	0.810	0.890	0.800	0.870	25.404	2,948,184
2023-06-09	0.800	0.810	0.790	0.810	23.652	472,565
2023-06-08	0.790	0.820	0.790	0.800	23.360	1,140,825
2023-06-07	0.780	0.810	0.780	0.790	23.068	820,075
2023-06-06	0.790	0.800	0.770	0.780	22.776	924,897
2023-06-02	0.790	0.800	0.780	0.800	23.360	813,691
2023-06-01	0.800	0.800	0.760	0.790	23.068	1,369,732
2023-05-31	0.770	0.840	0.760	0.800	23.360	2,094,849
2023-05-30	0.800	0.810	0.760	0.770	22.484	1,778,958
2023-05-29	0.820	0.820	0.780	0.800	23.360	1,669,253
2023-05-26	0.800	0.820	0.790	0.820	23.944	510,202
2023-05-25	0.810	0.840	0.800	0.800	23.360	1,406,441
2023-05-24	0.800	0.820	0.790	0.810	23.652	1,268,537
2023-05-23	0.800	0.820	0.780	0.800	23.360	1,345,068
2023-05-22	0.860	0.860	0.790	0.800	23.360	2,515,438
2023-05-19	0.880	0.900	0.860	0.870	25.404	1,059,722

← NewerPage 14 of 21 · 1,219 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.