PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	1.200	1.230	1.190	1.200	35.040	1,978,558
2022-02-15	1.180	1.220	1.170	1.190	34.748	1,925,839
2022-02-14	1.190	1.230	1.180	1.190	34.748	1,911,369
2022-02-11	1.170	1.240	1.160	1.220	35.624	2,119,386
2022-02-10	1.270	1.270	1.100	1.180	34.456	6,023,462
2022-02-09	1.280	1.290	1.250	1.270	37.084	1,178,743
2022-02-08	1.310	1.320	1.280	1.290	37.668	1,144,167
2022-02-07	1.320	1.340	1.280	1.310	38.252	2,031,260
2022-02-04	1.330	1.350	1.300	1.320	38.544	1,954,171
2022-02-03	1.330	1.350	1.320	1.350	39.420	1,361,366
2022-02-02	1.370	1.380	1.320	1.350	39.420	2,089,010
2022-02-01	1.290	1.370	1.250	1.350	39.420	6,678,801
2022-01-31	1.200	1.250	1.160	1.240	36.208	1,947,404
2022-01-28	1.200	1.300	1.180	1.180	34.456	4,923,253
2022-01-27	1.320	1.330	0.980	1.170	34.164	14,770,547
2022-01-26	1.340	1.350	1.320	1.330	38.836	1,353,181
2022-01-25	1.370	1.370	1.310	1.340	39.128	3,475,674
2022-01-24	1.380	1.390	1.370	1.380	40.296	1,023,205
2022-01-21	1.380	1.400	1.340	1.400	40.880	1,926,763
2022-01-20	1.420	1.430	1.360	1.380	40.296	2,798,856
2022-01-19	1.310	1.430	1.270	1.400	40.880	5,912,893
2022-01-18	1.430	1.440	1.260	1.350	39.420	7,691,674
2022-01-17	1.460	1.460	1.400	1.440	42.048	3,013,801
2022-01-14	1.450	1.470	1.370	1.440	42.048	8,058,976
2022-01-13	1.380	1.480	1.370	1.450	42.340	16,053,287
2022-01-12	1.170	1.400	1.160	1.350	39.420	26,102,815
2022-01-11	1.130	1.190	1.040	1.150	33.580	8,601,294
2022-01-10	1.010	1.200	1.010	1.180	34.456	27,615,695
2022-01-07	0.880	1.020	0.870	1.000	29.200	27,564,773
2022-01-06	0.860	0.900	0.830	0.890	25.988	13,206,013
2022-01-05	0.800	0.930	0.780	0.860	25.112	38,897,910
2022-01-04	0.590	0.750	0.590	0.750	21.900	35,451,003
2021-12-30	0.570	0.580	0.560	0.580	16.936	1,134,708
2021-12-29	0.560	0.580	0.550	0.570	16.644	3,329,787
2021-12-28	0.560	0.570	0.560	0.560	16.352	809,688
2021-12-27	0.570	0.570	0.560	0.560	16.352	1,271,006
2021-12-24	0.570	0.580	0.560	0.570	16.644	1,142,188
2021-12-23	0.580	0.590	0.570	0.570	16.644	1,377,133
2021-12-22	0.580	0.580	0.560	0.580	16.936	1,934,698
2021-12-21	0.580	0.580	0.550	0.570	16.644	3,579,256
2021-12-20	0.600	0.600	0.570	0.580	16.936	2,449,691
2021-12-17	0.610	0.610	0.580	0.590	17.228	1,947,489
2021-12-16	0.570	0.620	0.570	0.610	17.812	7,651,438
2021-12-15	0.580	0.590	0.550	0.570	16.644	3,410,301
2021-12-14	0.590	0.590	0.580	0.580	16.936	1,369,712
2021-12-13	0.580	0.600	0.580	0.580	16.936	2,525,089
2021-12-09	0.590	0.600	0.580	0.580	16.936	2,417,051
2021-12-08	0.600	0.600	0.580	0.600	17.520	2,408,647
2021-12-07	0.590	0.600	0.590	0.590	17.228	1,013,705
2021-12-03	0.600	0.610	0.590	0.600	17.520	3,160,078
2021-12-02	0.600	0.610	0.600	0.600	17.520	1,734,797
2021-12-01	0.610	0.630	0.600	0.610	17.812	3,657,684
2021-11-30	0.620	0.620	0.580	0.610	17.812	3,768,287
2021-11-29	0.620	0.630	0.610	0.610	17.812	2,981,417
2021-11-26	0.630	0.660	0.610	0.630	18.396	12,955,482
2021-11-25	0.630	0.640	0.620	0.630	18.396	2,916,770
2021-11-24	0.620	0.640	0.610	0.630	18.396	4,148,136
2021-11-23	0.610	0.620	0.600	0.610	17.812	1,850,695
2021-11-22	0.630	0.630	0.610	0.620	18.104	1,808,328
2021-11-19	0.620	0.630	0.620	0.630	18.396	2,463,746

← NewerPage 20 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.