PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	1.070	1.100	1.030	1.070	31.244	2,128,962
2022-05-20	1.080	1.090	1.050	1.070	31.244	1,556,736
2022-05-19	1.010	1.100	1.010	1.070	31.244	2,576,441
2022-05-18	1.060	1.070	1.030	1.050	30.660	1,894,811
2022-05-17	1.000	1.080	0.980	1.070	31.244	7,448,681
2022-05-13	0.910	1.000	0.910	0.990	28.908	5,698,609
2022-05-12	0.910	0.920	0.890	0.890	25.988	521,191
2022-05-11	0.920	0.930	0.900	0.920	26.864	263,520
2022-05-10	0.890	0.930	0.890	0.910	26.572	472,893
2022-05-09	0.930	0.950	0.890	0.900	26.280	1,056,818
2022-05-06	0.950	0.960	0.920	0.950	27.740	1,075,448
2022-05-05	0.990	1.000	0.960	0.960	28.032	786,801
2022-05-03	0.980	0.980	0.940	0.960	28.032	735,469
2022-04-29	0.960	1.000	0.960	0.990	28.908	837,883
2022-04-28	0.970	0.980	0.950	0.960	28.032	1,044,123
2022-04-27	0.980	1.010	0.960	0.970	28.324	1,076,647
2022-04-26	1.020	1.030	0.970	0.990	28.908	2,580,273
2022-04-25	1.010	1.040	0.980	1.020	29.784	1,472,558
2022-04-22	1.060	1.080	1.040	1.040	30.368	1,248,006
2022-04-21	1.100	1.110	1.050	1.080	31.536	1,264,797
2022-04-20	1.120	1.120	1.090	1.110	32.412	866,924
2022-04-19	1.120	1.140	1.080	1.100	32.120	1,638,010
2022-04-18	1.060	1.130	1.040	1.110	32.412	1,641,366
2022-04-12	1.000	1.060	1.000	1.060	30.952	709,006
2022-04-11	1.070	1.090	1.030	1.040	30.368	1,193,869
2022-04-08	1.060	1.130	1.050	1.080	31.536	1,688,565
2022-04-07	1.070	1.070	1.030	1.070	31.244	1,343,195
2022-04-05	1.150	1.160	1.060	1.090	31.828	2,239,520
2022-04-04	1.180	1.190	1.130	1.150	33.580	1,758,136
2022-04-01	1.200	1.220	1.150	1.170	34.164	2,614,150
2022-03-31	1.170	1.240	1.150	1.200	35.040	9,023,099
2022-03-30	0.970	1.150	0.970	1.150	33.580	12,831,294
2022-03-29	0.900	0.970	0.890	0.970	28.324	3,323,099
2022-03-28	0.880	0.900	0.870	0.900	26.280	796,414
2022-03-25	0.880	0.940	0.850	0.900	26.280	2,524,126
2022-03-24	0.890	0.900	0.880	0.880	25.696	732,212
2022-03-23	0.890	0.920	0.880	0.890	25.988	1,127,249
2022-03-22	0.910	0.920	0.880	0.900	26.280	1,271,979
2022-03-21	0.950	0.960	0.900	0.920	26.864	2,202,684
2022-03-18	0.850	1.000	0.820	0.960	28.032	8,329,482
2022-03-17	0.900	0.940	0.770	0.850	24.820	9,213,222
2022-03-16	1.030	1.030	0.890	0.910	26.572	5,345,674
2022-03-15	1.040	1.050	0.970	1.020	29.784	3,941,356
2022-03-14	1.090	1.120	1.030	1.040	30.368	2,600,256
2022-03-11	1.080	1.100	1.080	1.100	32.120	903,517
2022-03-10	1.110	1.120	1.080	1.100	32.120	1,086,654
2022-03-09	1.110	1.110	1.070	1.080	31.536	969,845
2022-03-08	1.110	1.150	1.050	1.080	31.536	2,681,006
2022-03-07	1.120	1.140	1.090	1.120	32.704	1,962,438
2022-03-04	1.160	1.160	1.140	1.140	33.288	907,544
2022-03-03	1.170	1.180	1.160	1.160	33.872	1,093,407
2022-03-02	1.160	1.200	1.160	1.180	34.456	1,110,397
2022-03-01	1.160	1.170	1.150	1.170	34.164	810,804
2022-02-28	1.160	1.180	1.140	1.160	33.872	946,582
2022-02-25	1.140	1.210	1.140	1.180	34.456	1,575,890
2022-02-24	1.180	1.190	1.100	1.130	32.996	2,817,414
2022-02-23	1.190	1.220	1.170	1.200	35.040	1,249,732
2022-02-22	1.170	1.200	1.140	1.180	34.456	1,151,198
2022-02-21	1.190	1.200	1.170	1.180	34.456	832,547
2022-02-18	1.190	1.220	1.170	1.190	34.748	1,896,928

← NewerPage 19 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.