PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.910	0.920	0.880	0.890	25.988	1,753,267
2023-05-17	0.910	0.920	0.890	0.900	26.280	885,657
2023-05-16	0.930	0.940	0.890	0.910	26.572	1,844,849
2023-05-15	0.930	0.980	0.910	0.920	26.864	3,090,856
2023-05-12	0.930	0.940	0.890	0.920	26.864	1,335,116
2023-05-11	0.950	0.960	0.920	0.920	26.864	1,407,749
2023-05-10	0.960	0.960	0.910	0.950	27.740	1,248,921
2023-05-09	0.930	0.950	0.910	0.950	27.740	1,095,438
2023-05-08	1.010	1.010	0.910	0.920	26.864	2,881,034
2023-05-03	0.980	1.020	0.970	1.000	29.200	1,490,883
2023-05-02	1.050	1.060	1.000	1.000	29.200	1,346,702
2023-04-28	1.030	1.070	1.010	1.040	30.368	1,766,815
2023-04-27	1.030	1.040	1.000	1.030	30.076	1,248,808
2023-04-26	1.040	1.050	1.020	1.030	30.076	398,376
2023-04-25	1.030	1.050	1.010	1.040	30.368	1,059,756
2023-04-24	1.000	1.090	1.000	1.030	30.076	2,421,397
2023-04-21	1.010	1.030	0.980	1.000	29.200	835,167
2023-04-20	1.060	1.060	1.000	1.010	29.492	1,393,910
2023-04-19	1.060	1.080	1.050	1.060	30.952	845,835
2023-04-18	1.060	1.070	1.040	1.070	31.244	1,840,904
2023-04-17	1.080	1.110	1.050	1.060	30.952	3,048,568
2023-04-12	0.920	1.130	0.910	1.110	32.412	6,668,664
2023-04-11	0.920	0.930	0.910	0.920	26.864	815,825
2023-04-10	0.930	0.950	0.900	0.930	27.156	2,119,780
2023-04-07	0.960	0.960	0.910	0.940	27.448	4,330,469
2023-04-05	0.980	0.980	0.940	0.960	28.032	2,699,359
2023-04-04	0.980	0.990	0.970	0.980	28.616	2,067,441
2023-04-03	0.980	0.990	0.960	0.990	28.908	710,602
2023-03-31	0.980	0.980	0.970	0.980	28.616	419,082
2023-03-30	0.980	1.000	0.970	0.980	28.616	1,356,640
2023-03-29	1.000	1.000	0.960	0.980	28.616	3,204,383
2023-03-28	1.000	1.000	0.990	0.990	28.908	661,979
2023-03-27	1.000	1.010	0.990	0.990	28.908	681,592
2023-03-24	1.000	1.020	0.990	1.000	29.200	1,237,164
2023-03-23	0.990	1.010	0.990	0.990	28.908	1,516,856
2023-03-22	0.990	1.010	0.990	0.990	28.908	1,227,647
2023-03-21	0.990	1.000	0.980	0.990	28.908	2,410,962
2023-03-20	1.040	1.040	0.980	0.990	28.908	3,096,736
2023-03-17	1.060	1.080	1.040	1.050	30.660	823,907
2023-03-16	1.080	1.080	1.030	1.060	30.952	1,018,547
2023-03-15	1.110	1.120	1.080	1.080	31.536	776,910
2023-03-14	1.080	1.120	1.070	1.110	32.412	1,119,897
2023-03-13	1.090	1.120	1.080	1.080	31.536	2,146,102
2023-03-10	1.100	1.120	1.100	1.110	32.412	687,547
2023-03-09	1.120	1.130	1.100	1.110	32.412	891,547
2023-03-08	1.120	1.130	1.100	1.120	32.704	847,171
2023-03-07	1.130	1.140	1.110	1.120	32.704	1,017,674
2023-03-03	1.130	1.140	1.110	1.130	32.996	622,061
2023-03-02	1.140	1.160	1.110	1.120	32.704	1,002,654
2023-03-01	1.170	1.170	1.140	1.140	33.288	488,599
2023-02-28	1.180	1.190	1.150	1.180	34.456	953,551
2023-02-27	1.120	1.190	1.110	1.180	34.456	2,262,592
2023-02-24	1.160	1.160	1.100	1.120	32.704	1,044,623
2023-02-23	1.160	1.170	1.150	1.150	33.580	418,592
2023-02-22	1.150	1.170	1.150	1.160	33.872	256,897
2023-02-21	1.140	1.180	1.130	1.170	34.164	835,078
2023-02-20	1.160	1.170	1.030	1.140	33.288	3,230,976
2023-02-17	1.200	1.210	1.170	1.180	34.456	1,252,246
2023-02-16	1.210	1.220	1.200	1.200	35.040	215,534
2023-02-15	1.220	1.240	1.190	1.200	35.040	775,660

← NewerPage 15 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.