PSG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 1.240 | 1.420 | 1.240 | 1.420 | 41.464 | 19,481,253 |
| 2022-08-19 | 1.240 | 1.240 | 1.220 | 1.240 | 36.208 | 1,683,869 |
| 2022-08-18 | 1.210 | 1.240 | 1.180 | 1.230 | 35.916 | 2,624,551 |
| 2022-08-17 | 1.160 | 1.210 | 1.150 | 1.200 | 35.040 | 2,494,174 |
| 2022-08-16 | 1.230 | 1.240 | 1.150 | 1.160 | 33.872 | 4,405,369 |
| 2022-08-15 | 1.240 | 1.290 | 1.200 | 1.220 | 35.624 | 4,428,150 |
| 2022-08-11 | 1.290 | 1.300 | 1.140 | 1.220 | 35.624 | 11,212,513 |
| 2022-08-10 | 1.210 | 1.270 | 1.210 | 1.270 | 37.084 | 4,980,458 |
| 2022-08-09 | 1.190 | 1.220 | 1.180 | 1.210 | 35.332 | 2,701,732 |
| 2022-08-08 | 1.170 | 1.190 | 1.150 | 1.190 | 34.748 | 1,458,869 |
| 2022-08-05 | 1.170 | 1.190 | 1.160 | 1.170 | 34.164 | 1,759,082 |
| 2022-08-04 | 1.130 | 1.190 | 1.130 | 1.170 | 34.164 | 4,280,791 |
| 2022-08-03 | 1.140 | 1.150 | 1.110 | 1.130 | 32.996 | 1,446,421 |
| 2022-08-02 | 1.120 | 1.160 | 1.120 | 1.140 | 33.288 | 3,883,499 |
| 2022-08-01 | 1.020 | 1.130 | 1.010 | 1.130 | 32.996 | 7,335,455 |
| 2022-07-27 | 0.990 | 1.010 | 0.970 | 1.010 | 29.492 | 878,534 |
| 2022-07-26 | 1.010 | 1.010 | 0.990 | 0.990 | 28.908 | 645,061 |
| 2022-07-25 | 1.000 | 1.020 | 0.990 | 1.010 | 29.492 | 1,096,856 |
| 2022-07-22 | 1.010 | 1.010 | 0.990 | 1.010 | 29.492 | 910,657 |
| 2022-07-21 | 1.010 | 1.020 | 1.000 | 1.000 | 29.200 | 227,845 |
| 2022-07-20 | 1.010 | 1.020 | 1.000 | 1.020 | 29.784 | 445,520 |
| 2022-07-19 | 1.010 | 1.010 | 0.990 | 1.000 | 29.200 | 618,020 |
| 2022-07-18 | 1.020 | 1.030 | 1.010 | 1.010 | 29.492 | 338,489 |
| 2022-07-15 | 1.010 | 1.020 | 0.990 | 1.020 | 29.784 | 458,123 |
| 2022-07-14 | 1.020 | 1.020 | 0.990 | 1.000 | 29.200 | 670,938 |
| 2022-07-12 | 1.020 | 1.040 | 1.010 | 1.020 | 29.784 | 313,006 |
| 2022-07-11 | 1.000 | 1.030 | 1.000 | 1.020 | 29.784 | 441,359 |
| 2022-07-08 | 1.050 | 1.050 | 1.000 | 1.010 | 29.492 | 972,681 |
| 2022-07-07 | 1.010 | 1.050 | 1.000 | 1.040 | 30.368 | 547,667 |
| 2022-07-06 | 1.000 | 1.020 | 1.000 | 1.010 | 29.492 | 445,023 |
| 2022-07-05 | 1.050 | 1.050 | 1.000 | 1.030 | 30.076 | 1,017,472 |
| 2022-07-04 | 1.060 | 1.060 | 1.030 | 1.050 | 30.660 | 824,455 |
| 2022-07-01 | 1.040 | 1.060 | 1.020 | 1.060 | 30.952 | 695,859 |
| 2022-06-30 | 1.020 | 1.060 | 1.010 | 1.050 | 30.660 | 1,026,955 |
| 2022-06-29 | 1.080 | 1.080 | 1.020 | 1.030 | 30.076 | 1,286,027 |
| 2022-06-28 | 1.080 | 1.100 | 1.070 | 1.080 | 31.536 | 765,044 |
| 2022-06-27 | 1.110 | 1.120 | 1.080 | 1.100 | 32.120 | 1,515,386 |
| 2022-06-24 | 1.080 | 1.100 | 1.060 | 1.090 | 31.828 | 2,205,756 |
| 2022-06-23 | 1.040 | 1.100 | 1.030 | 1.080 | 31.536 | 5,318,417 |
| 2022-06-22 | 0.990 | 1.020 | 0.980 | 1.020 | 29.784 | 1,065,476 |
| 2022-06-21 | 1.010 | 1.020 | 0.940 | 1.000 | 29.200 | 3,331,407 |
| 2022-06-20 | 1.010 | 1.020 | 0.990 | 1.010 | 29.492 | 580,671 |
| 2022-06-17 | 1.030 | 1.050 | 0.990 | 1.020 | 29.784 | 1,469,602 |
| 2022-06-16 | 1.050 | 1.050 | 1.000 | 1.040 | 30.368 | 1,080,537 |
| 2022-06-15 | 1.050 | 1.060 | 1.030 | 1.040 | 30.368 | 821,873 |
| 2022-06-14 | 1.030 | 1.050 | 1.010 | 1.050 | 30.660 | 687,900 |
| 2022-06-13 | 1.050 | 1.060 | 1.020 | 1.050 | 30.660 | 1,201,294 |
| 2022-06-10 | 1.070 | 1.080 | 1.060 | 1.070 | 31.244 | 727,181 |
| 2022-06-09 | 1.080 | 1.080 | 1.040 | 1.080 | 31.536 | 1,244,246 |
| 2022-06-08 | 1.040 | 1.090 | 1.030 | 1.070 | 31.244 | 873,979 |
| 2022-06-07 | 1.040 | 1.050 | 1.020 | 1.050 | 30.660 | 504,934 |
| 2022-06-06 | 1.020 | 1.040 | 1.010 | 1.020 | 29.784 | 974,654 |
| 2022-06-02 | 1.020 | 1.040 | 1.000 | 1.020 | 29.784 | 801,472 |
| 2022-06-01 | 1.040 | 1.050 | 0.970 | 1.030 | 30.076 | 2,774,688 |
| 2022-05-31 | 1.110 | 1.110 | 1.050 | 1.050 | 30.660 | 6,341,164 |
| 2022-05-30 | 1.130 | 1.160 | 1.110 | 1.120 | 32.704 | 2,698,479 |
| 2022-05-27 | 1.140 | 1.140 | 1.110 | 1.130 | 32.996 | 1,183,410 |
| 2022-05-26 | 1.140 | 1.150 | 1.120 | 1.140 | 33.288 | 1,417,441 |
| 2022-05-25 | 1.120 | 1.160 | 1.120 | 1.140 | 33.288 | 3,921,924 |
| 2022-05-24 | 1.070 | 1.130 | 1.050 | 1.120 | 32.704 | 4,501,400 |
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.