PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.350	1.360	1.330	1.340	39.128	1,263,537
2022-11-16	1.350	1.370	1.330	1.340	39.128	1,424,154
2022-11-15	1.360	1.370	1.340	1.350	39.420	1,118,811
2022-11-14	1.370	1.380	1.340	1.360	39.712	1,662,123
2022-11-11	1.360	1.380	1.350	1.360	39.712	1,679,698
2022-11-10	1.450	1.480	1.340	1.340	39.128	9,174,969
2022-11-09	1.440	1.440	1.420	1.440	42.048	1,009,506
2022-11-08	1.460	1.470	1.410	1.430	41.756	2,691,023
2022-11-07	1.390	1.460	1.380	1.450	42.340	4,120,215
2022-11-04	1.390	1.400	1.370	1.380	40.296	826,804
2022-11-03	1.360	1.400	1.350	1.390	40.588	957,712
2022-11-02	1.420	1.420	1.360	1.360	39.712	3,009,976
2022-11-01	1.420	1.430	1.400	1.410	41.172	1,170,835
2022-10-31	1.440	1.450	1.400	1.420	41.464	2,215,089
2022-10-28	1.390	1.460	1.380	1.410	41.172	7,659,287
2022-10-27	1.370	1.380	1.350	1.350	39.420	1,847,013
2022-10-26	1.340	1.370	1.340	1.370	40.004	1,517,359
2022-10-25	1.380	1.380	1.330	1.340	39.128	1,861,184
2022-10-21	1.380	1.390	1.360	1.370	40.004	1,495,359
2022-10-20	1.330	1.400	1.320	1.370	40.004	2,620,119
2022-10-19	1.360	1.360	1.330	1.340	39.128	729,219
2022-10-18	1.340	1.360	1.320	1.340	39.128	1,534,684
2022-10-17	1.390	1.420	1.340	1.350	39.420	3,266,113
2022-10-12	1.360	1.390	1.330	1.390	40.588	2,636,794
2022-10-11	1.390	1.410	1.360	1.360	39.712	2,202,287
2022-10-10	1.380	1.440	1.380	1.400	40.880	1,910,089
2022-10-07	1.450	1.480	1.390	1.410	41.172	3,969,328
2022-10-06	1.530	1.530	1.280	1.440	42.048	13,061,102
2022-10-05	1.530	1.560	1.520	1.520	44.384	1,757,558
2022-10-04	1.560	1.560	1.510	1.520	44.384	3,396,804
2022-10-03	1.580	1.590	1.540	1.540	44.968	3,464,934
2022-09-30	1.590	1.600	1.560	1.570	45.844	2,904,321
2022-09-29	1.600	1.620	1.580	1.580	46.136	3,049,133
2022-09-28	1.620	1.630	1.560	1.590	46.428	6,201,650
2022-09-27	1.560	1.620	1.560	1.610	47.012	11,747,065
2022-09-26	1.550	1.570	1.540	1.560	45.552	1,960,493
2022-09-23	1.570	1.590	1.550	1.560	45.552	2,653,578
2022-09-22	1.520	1.570	1.520	1.560	45.552	2,594,140
2022-09-21	1.550	1.560	1.510	1.520	44.384	2,584,445
2022-09-20	1.550	1.580	1.540	1.540	44.968	3,359,715
2022-09-19	1.540	1.570	1.530	1.540	44.968	3,582,434
2022-09-16	1.600	1.610	1.510	1.540	44.968	9,485,948
2022-09-15	1.480	1.590	1.480	1.590	46.428	16,197,722
2022-09-14	1.450	1.490	1.440	1.480	43.216	4,508,335
2022-09-13	1.440	1.500	1.440	1.480	43.216	6,414,897
2022-09-12	1.460	1.460	1.430	1.430	41.756	1,846,503
2022-09-09	1.490	1.500	1.430	1.440	42.048	6,183,222
2022-09-08	1.460	1.500	1.440	1.480	43.216	5,299,534
2022-09-07	1.450	1.470	1.430	1.450	42.340	1,691,082
2022-09-06	1.440	1.480	1.430	1.450	42.340	5,807,726
2022-09-05	1.360	1.450	1.340	1.450	42.340	7,394,842
2022-09-02	1.350	1.360	1.330	1.350	39.420	1,588,133
2022-09-01	1.350	1.380	1.340	1.360	39.712	2,242,078
2022-08-31	1.400	1.410	1.340	1.350	39.420	4,113,801
2022-08-30	1.390	1.420	1.370	1.400	40.880	3,222,054
2022-08-29	1.310	1.410	1.310	1.400	40.880	4,389,606
2022-08-26	1.490	1.510	1.310	1.350	39.420	23,195,243
2022-08-25	1.410	1.490	1.400	1.490	43.508	6,941,277
2022-08-24	1.470	1.470	1.380	1.390	40.588	6,103,195
2022-08-23	1.410	1.450	1.380	1.450	42.340	10,233,030

← NewerPage 17 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.