PSG Corporation PCL (BKK:PSGC)
Thailand
· Delayed Price · Currency is THB 2.660
0.00 (0.00%)
At close: Dec 4, 2025
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | - | 164,767 |
| Dec 3, 2025 | 2.64 | 2.72 | 2.64 | 2.66 | 2.66 | 1.53% | 235,325 |
| Dec 2, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | -0.76% | 214,732 |
| Dec 1, 2025 | 2.62 | 2.70 | 2.62 | 2.64 | 2.64 | -1.49% | 422,235 |
| Nov 28, 2025 | 2.76 | 2.78 | 2.64 | 2.68 | 2.68 | -2.90% | 459,767 |
| Nov 27, 2025 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -0.72% | 269,679 |
| Nov 26, 2025 | 2.80 | 2.90 | 2.78 | 2.78 | 2.78 | -0.71% | 437,756 |
| Nov 25, 2025 | 2.80 | 2.84 | 2.76 | 2.80 | 2.80 | - | 177,707 |
| Nov 24, 2025 | 2.92 | 2.92 | 2.74 | 2.80 | 2.80 | -3.45% | 191,100 |
| Nov 21, 2025 | 2.94 | 2.94 | 2.78 | 2.90 | 2.90 | -1.36% | 298,655 |
| Nov 20, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 1.38% | 249,908 |
| Nov 19, 2025 | 3.18 | 3.18 | 2.84 | 2.90 | 2.90 | -7.05% | 832,848 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.06 | 3.12 | 3.12 | - | 371,692 |
| Nov 17, 2025 | 3.10 | 3.20 | 3.06 | 3.12 | 3.12 | 0.65% | 379,266 |
| Nov 14, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 339,799 |
| Nov 13, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 255,710 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -1.90% | 593,383 |
| Nov 11, 2025 | 3.24 | 3.28 | 3.16 | 3.16 | 3.16 | -3.07% | 523,336 |
| Nov 10, 2025 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -1.21% | 30,783 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -1.79% | 84,983 |
| Nov 6, 2025 | 3.34 | 3.44 | 3.30 | 3.36 | 3.36 | 2.44% | 272,754 |
| Nov 5, 2025 | 3.48 | 3.56 | 3.28 | 3.28 | 3.28 | -5.20% | 1,654,994 |
| Nov 4, 2025 | 3.18 | 3.60 | 3.18 | 3.46 | 3.46 | 8.81% | 5,836,919 |
| Nov 3, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | 295,977 |
| Oct 31, 2025 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 173,536 |
| Oct 30, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 176,541 |
| Oct 29, 2025 | 3.10 | 3.24 | 3.08 | 3.14 | 3.14 | 1.29% | 510,388 |
| Oct 28, 2025 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 238,528 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | - | 352,227 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.68% | 424,473 |
| Oct 22, 2025 | 3.28 | 3.32 | 3.16 | 3.26 | 3.26 | 0.62% | 3,861,893 |
| Oct 21, 2025 | 3.18 | 3.32 | 3.14 | 3.24 | 3.24 | 2.53% | 890,882 |
| Oct 20, 2025 | 3.22 | 3.32 | 3.16 | 3.16 | 3.16 | -2.47% | 689,972 |
| Oct 17, 2025 | 3.06 | 3.42 | 3.06 | 3.24 | 3.24 | 6.58% | 6,252,502 |
| Oct 16, 2025 | 2.68 | 3.40 | 2.66 | 3.04 | 3.04 | 10.95% | 4,142,403 |
| Oct 15, 2025 | 3.06 | 3.06 | 2.60 | 2.74 | 2.74 | -8.67% | 6,284,337 |
| Oct 14, 2025 | 3.52 | 3.54 | 2.98 | 3.00 | 3.00 | -15.25% | 1,874,033 |
| Oct 10, 2025 | 3.58 | 3.60 | 3.46 | 3.54 | 3.54 | -1.67% | 339,062 |
| Oct 9, 2025 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | 0.56% | 3,351,127 |
| Oct 8, 2025 | 3.72 | 3.72 | 3.30 | 3.58 | 3.58 | -6.60% | 1,119,428 |
| Oct 7, 2025 | 3.80 | 3.87 | 3.76 | 3.83 | 3.83 | 1.94% | 802,213 |
| Oct 6, 2025 | 3.65 | 3.83 | 3.65 | 3.76 | 3.76 | 0.99% | 769,026 |
| Oct 3, 2025 | 3.72 | 3.76 | 3.69 | 3.72 | 3.72 | 0.98% | 3,108,583 |
| Oct 2, 2025 | 3.65 | 3.76 | 3.65 | 3.69 | 3.69 | 1.01% | 109,389 |
| Oct 1, 2025 | 3.72 | 3.80 | 3.61 | 3.65 | 3.65 | -1.96% | 550,116 |
| Sep 30, 2025 | 3.83 | 3.83 | 3.72 | 3.72 | 3.72 | -2.87% | 207,098 |
| Sep 29, 2025 | 3.80 | 3.87 | 3.76 | 3.83 | 3.83 | - | 256,452 |
| Sep 26, 2025 | 3.83 | 3.83 | 3.76 | 3.83 | 3.83 | - | 218,383 |
| Sep 25, 2025 | 3.80 | 3.83 | 3.76 | 3.83 | 3.83 | 0.97% | 299,460 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.65 | 3.80 | 3.80 | -1.89% | 988,174 |
| Sep 23, 2025 | 3.94 | 4.02 | 3.87 | 3.87 | 3.87 | -3.64% | 1,136,094 |
| Sep 22, 2025 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | -0.91% | 647,506 |
| Sep 19, 2025 | 4.16 | 4.16 | 4.02 | 4.05 | 4.05 | -2.62% | 2,022,040 |
| Sep 18, 2025 | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | -1.72% | 2,515,686 |
| Sep 17, 2025 | 4.23 | 4.34 | 4.20 | 4.23 | 4.23 | 0.86% | 3,387,526 |
| Sep 16, 2025 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | -0.85% | 699,830 |
| Sep 15, 2025 | 4.20 | 4.27 | 4.16 | 4.23 | 4.23 | 1.75% | 698,616 |
| Sep 12, 2025 | 4.23 | 4.27 | 4.13 | 4.16 | 4.16 | -0.88% | 1,808,986 |
| Sep 11, 2025 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | 0.89% | 4,464,090 |
| Sep 10, 2025 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -1.72% | 1,348,447 |
| Sep 9, 2025 | 4.27 | 4.34 | 4.20 | 4.23 | 4.23 | -0.87% | 996,466 |
| Sep 8, 2025 | 4.31 | 4.42 | 4.27 | 4.27 | 4.27 | -0.84% | 892,520 |
| Sep 5, 2025 | 4.31 | 4.38 | 4.27 | 4.31 | 4.31 | 1.72% | 1,195,013 |
| Sep 4, 2025 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | -4.14% | 4,779,972 |
| Sep 3, 2025 | 4.38 | 4.53 | 4.23 | 4.42 | 4.42 | 0.84% | 4,421,676 |
| Sep 2, 2025 | 4.27 | 4.38 | 4.16 | 4.38 | 4.38 | 4.34% | 2,398,227 |
| Sep 1, 2025 | 4.13 | 4.23 | 4.09 | 4.20 | 4.20 | 2.69% | 2,204,171 |
| Aug 29, 2025 | 4.27 | 4.27 | 4.09 | 4.09 | 4.09 | -4.28% | 4,844,076 |
| Aug 28, 2025 | 4.09 | 4.31 | 4.09 | 4.27 | 4.27 | 4.48% | 5,781,232 |
| Aug 27, 2025 | 4.13 | 4.16 | 4.05 | 4.09 | 4.09 | - | 425,315 |
| Aug 26, 2025 | 4.05 | 4.16 | 4.05 | 4.09 | 4.09 | 0.89% | 1,451,824 |
| Aug 25, 2025 | 4.16 | 4.16 | 4.02 | 4.05 | 4.05 | -0.88% | 3,573,441 |
| Aug 22, 2025 | 4.02 | 4.13 | 4.02 | 4.09 | 4.09 | 1.82% | 3,187,383 |
| Aug 21, 2025 | 4.05 | 4.13 | 4.02 | 4.02 | 4.02 | -0.91% | 1,401,448 |
| Aug 20, 2025 | 4.09 | 4.13 | 4.02 | 4.05 | 4.05 | - | 1,112,803 |
| Aug 19, 2025 | 4.05 | 4.20 | 4.02 | 4.05 | 4.05 | - | 1,966,439 |
| Aug 18, 2025 | 4.16 | 4.16 | 4.02 | 4.05 | 4.05 | - | 921,684 |
| Aug 15, 2025 | 4.05 | 4.16 | 3.98 | 4.05 | 4.05 | - | 4,373,876 |
| Aug 14, 2025 | 4.31 | 4.31 | 3.94 | 4.05 | 4.05 | -5.92% | 3,221,709 |
| Aug 13, 2025 | 4.27 | 4.38 | 4.23 | 4.31 | 4.31 | - | 2,067,602 |
| Aug 8, 2025 | 4.23 | 4.42 | 4.20 | 4.31 | 4.31 | 1.72% | 4,265,476 |
| Aug 7, 2025 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -0.87% | 583,185 |
| Aug 6, 2025 | 4.31 | 4.34 | 4.20 | 4.27 | 4.27 | - | 1,883,268 |
| Aug 5, 2025 | 4.27 | 4.42 | 4.23 | 4.27 | 4.27 | 0.87% | 4,320,323 |
| Aug 4, 2025 | 4.23 | 4.27 | 4.20 | 4.23 | 4.23 | 0.86% | 922,233 |
| Aug 1, 2025 | 4.49 | 4.49 | 4.16 | 4.20 | 4.20 | -5.73% | 4,596,372 |
| Jul 31, 2025 | 4.56 | 4.60 | 4.45 | 4.45 | 4.45 | -2.41% | 2,240,055 |
| Jul 30, 2025 | 4.49 | 4.56 | 4.45 | 4.56 | 4.56 | 1.63% | 2,627,704 |
| Jul 29, 2025 | 4.45 | 4.56 | 4.45 | 4.49 | 4.49 | 2.51% | 4,188,268 |
| Jul 25, 2025 | 4.38 | 4.45 | 4.31 | 4.38 | 4.38 | - | 2,216,901 |
| Jul 24, 2025 | 4.67 | 4.71 | 4.38 | 4.38 | 4.38 | -6.25% | 9,871,961 |
| Jul 23, 2025 | 4.64 | 4.67 | 4.45 | 4.67 | 4.67 | 0.78% | 13,275,860 |
| Jul 22, 2025 | 4.16 | 4.71 | 4.09 | 4.64 | 4.64 | 11.42% | 23,596,597 |
| Jul 21, 2025 | 3.94 | 4.20 | 3.87 | 4.16 | 4.16 | 4.57% | 5,688,797 |
| Jul 18, 2025 | 4.20 | 4.23 | 3.98 | 3.98 | 3.98 | -2.67% | 10,259,134 |
| Jul 17, 2025 | 4.16 | 4.16 | 4.02 | 4.09 | 4.09 | - | 2,001,822 |
| Jul 16, 2025 | 4.23 | 4.38 | 3.98 | 4.09 | 4.09 | -2.62% | 7,511,509 |
| Jul 15, 2025 | 4.20 | 4.31 | 4.13 | 4.20 | 4.20 | 0.89% | 6,990,879 |
| Jul 14, 2025 | 3.54 | 4.20 | 3.54 | 4.16 | 4.16 | 17.51% | 14,619,564 |
| Jul 11, 2025 | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | 6.59% | 3,268,465 |