PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.220	1.240	1.220	1.220	35.624	680,626
2023-02-13	1.240	1.250	1.210	1.210	35.332	873,417
2023-02-10	1.250	1.270	1.240	1.240	36.208	710,784
2023-02-09	1.250	1.260	1.240	1.260	36.792	360,424
2023-02-08	1.270	1.270	1.230	1.250	36.500	1,167,558
2023-02-07	1.260	1.280	1.260	1.260	36.792	386,321
2023-02-06	1.250	1.260	1.230	1.260	36.792	628,116
2023-02-03	1.250	1.250	1.230	1.250	36.500	513,321
2023-02-02	1.250	1.260	1.200	1.250	36.500	2,162,383
2023-02-01	1.250	1.260	1.230	1.240	36.208	933,770
2023-01-31	1.250	1.260	1.240	1.250	36.500	226,489
2023-01-30	1.240	1.260	1.240	1.250	36.500	435,917
2023-01-27	1.250	1.270	1.230	1.250	36.500	813,811
2023-01-26	1.280	1.280	1.250	1.250	36.500	869,698
2023-01-25	1.310	1.320	1.250	1.270	37.084	2,676,489
2023-01-24	1.330	1.330	1.310	1.310	38.252	1,413,952
2023-01-23	1.270	1.340	1.270	1.330	38.836	3,343,356
2023-01-20	1.260	1.280	1.250	1.270	37.084	476,092
2023-01-19	1.270	1.280	1.250	1.260	36.792	1,003,859
2023-01-18	1.270	1.280	1.260	1.270	37.084	420,756
2023-01-17	1.270	1.270	1.260	1.270	37.084	304,184
2023-01-16	1.280	1.280	1.250	1.270	37.084	1,137,499
2023-01-13	1.250	1.300	1.250	1.280	37.376	2,363,130
2023-01-12	1.250	1.260	1.230	1.240	36.208	481,332
2023-01-11	1.260	1.270	1.230	1.250	36.500	741,821
2023-01-10	1.260	1.270	1.230	1.250	36.500	705,787
2023-01-09	1.220	1.260	1.220	1.250	36.500	1,206,318
2023-01-06	1.200	1.240	1.200	1.210	35.332	943,623
2023-01-05	1.230	1.250	1.200	1.200	35.040	1,031,537
2023-01-04	1.270	1.270	1.230	1.230	35.916	1,525,746
2023-01-03	1.310	1.340	1.250	1.260	36.792	2,108,815
2022-12-30	1.340	1.350	1.290	1.300	37.960	2,290,232
2022-12-29	1.260	1.350	1.260	1.330	38.836	5,039,660
2022-12-28	1.230	1.280	1.220	1.260	36.792	3,488,386
2022-12-27	1.200	1.230	1.200	1.220	35.624	839,914
2022-12-26	1.180	1.220	1.180	1.220	35.624	657,410
2022-12-23	1.190	1.200	1.170	1.180	34.456	455,986
2022-12-22	1.210	1.250	1.180	1.190	34.748	2,588,695
2022-12-21	1.180	1.210	1.170	1.210	35.332	1,389,842
2022-12-20	1.160	1.180	1.130	1.180	34.456	984,589
2022-12-19	1.170	1.170	1.140	1.160	33.872	846,356
2022-12-16	1.160	1.180	1.160	1.170	34.164	376,270
2022-12-15	1.170	1.180	1.160	1.170	34.164	525,410
2022-12-14	1.180	1.190	1.170	1.170	34.164	325,613
2022-12-13	1.180	1.200	1.160	1.180	34.456	809,476
2022-12-09	1.170	1.190	1.150	1.180	34.456	1,532,818
2022-12-08	1.150	1.170	1.100	1.170	34.164	2,072,794
2022-12-07	1.180	1.190	1.150	1.150	33.580	1,446,339
2022-12-06	1.180	1.210	1.160	1.180	34.456	1,788,544
2022-12-02	1.190	1.200	1.160	1.190	34.748	1,031,736
2022-12-01	1.190	1.210	1.170	1.190	34.748	1,184,044
2022-11-30	1.180	1.230	1.120	1.170	34.164	6,809,595
2022-11-29	1.190	1.210	1.150	1.160	33.872	2,264,811
2022-11-28	1.220	1.230	1.140	1.180	34.456	3,592,020
2022-11-25	1.240	1.250	1.220	1.240	36.208	802,133
2022-11-24	1.320	1.330	1.210	1.240	36.208	4,400,277
2022-11-23	1.310	1.320	1.290	1.320	38.544	1,212,044
2022-11-22	1.310	1.330	1.290	1.300	37.960	840,195
2022-11-21	1.300	1.310	1.280	1.290	37.668	1,067,965
2022-11-18	1.350	1.360	1.300	1.300	37.960	2,401,027

← NewerPage 16 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.