Skip to main content
PSG Corporation PCL (BKK:PSGC)
Thailand flag Thailand · Delayed Price · Currency is THB
3.220
-0.060 (-1.83%)
Mar 6, 2026, 4:35 PM ICT

PSG Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.203.443.163.283.287.89%721,604
Mar 4, 20262.983.202.923.043.04-13.14%2,345,922
Mar 2, 20263.923.923.503.503.50-11.62%1,822,362
Feb 27, 20264.084.103.923.963.96-2.94%983,394
Feb 26, 20263.984.183.884.084.087.94%3,635,132
Feb 25, 20263.383.963.323.783.7810.53%3,575,638
Feb 24, 20263.143.423.123.423.426.87%1,460,347
Feb 23, 20263.383.483.123.203.20-4.76%1,390,192
Feb 20, 20263.143.523.043.363.369.80%4,182,356
Feb 19, 20262.583.202.583.063.0618.60%2,488,991
Feb 18, 20262.422.602.402.582.585.74%746,937
Feb 17, 20262.402.442.362.442.441.67%390,834
Feb 16, 20262.402.442.382.402.40-72,651
Feb 13, 20262.362.422.362.402.400.84%417,003
Feb 12, 20262.382.462.342.382.380.85%661,708
Feb 11, 20262.362.422.362.362.36-178,567
Feb 10, 20262.302.362.302.362.362.61%220,405
Feb 9, 20262.342.342.282.302.30-1.71%204,663
Feb 6, 20262.322.362.282.342.340.86%232,831
Feb 5, 20262.302.342.302.322.32-171,705
Feb 4, 20262.342.342.322.322.320.87%60,308
Feb 3, 20262.322.322.302.302.30-0.86%135,836
Feb 2, 20262.302.322.282.322.320.87%160,355
Jan 30, 20262.322.322.202.302.300.88%301,310
Jan 29, 20262.262.322.262.282.280.88%91,582
Jan 28, 20262.282.322.242.262.26-0.88%381,464
Jan 27, 20262.322.422.262.282.28-1.72%591,992
Jan 26, 20262.302.362.302.322.32-5,173,861
Jan 23, 20262.322.342.302.322.32-0.85%2,946,479
Jan 22, 20262.342.362.322.342.340.86%13,893
Jan 21, 20262.302.342.302.322.320.87%140,324
Jan 20, 20262.342.402.302.302.30-4.17%3,838,785
Jan 19, 20262.342.402.322.402.401.69%6,293,384
Jan 16, 20262.362.362.322.362.36-78,745
Jan 15, 20262.382.402.362.362.36-0.84%82,604
Jan 14, 20262.362.422.362.382.38-347,184
Jan 13, 20262.402.402.342.382.38-3,546,282
Jan 12, 20262.322.422.322.382.382.59%203,582
Jan 9, 20262.322.482.142.322.32-1,071,393
Jan 8, 20262.262.322.222.322.322.65%344,983
Jan 7, 20262.242.262.222.262.261.80%7,110,107
Jan 6, 20262.202.282.182.222.22-1.77%4,314,384
Jan 5, 20262.242.282.182.262.26-1.74%273,790
Dec 30, 20252.262.302.242.302.302.68%21,758
Dec 29, 20252.222.262.182.242.24-0.88%88,838
Dec 26, 20252.262.262.202.262.26-0.88%51,601
Dec 25, 20252.242.282.202.282.281.79%114,280
Dec 24, 20252.262.302.242.242.24-1.75%144,468
Dec 23, 20252.262.302.242.282.281.79%75,172
Dec 22, 20252.262.282.242.242.24-0.88%103,611
Dec 19, 20252.302.302.242.262.26-3.42%250,602
Dec 18, 20252.322.362.302.342.340.86%61,164
Dec 17, 20252.322.402.282.322.32-2.52%167,836
Dec 16, 20252.342.402.302.382.381.71%209,780
Dec 15, 20252.282.402.282.342.342.63%68,986
Dec 12, 20252.322.422.282.282.28-2.56%108,304
Dec 11, 20252.402.422.302.342.34-3.31%340,955
Dec 9, 20252.682.682.382.422.42-6.20%699,143
Dec 8, 20252.662.702.582.582.58-3.01%226,780
Dec 4, 20252.702.702.642.662.66-164,767
Dec 3, 20252.642.722.642.662.661.53%235,325
Dec 2, 20252.642.642.602.622.62-0.76%214,732
Dec 1, 20252.622.702.622.642.64-1.49%422,235
Nov 28, 20252.762.782.642.682.68-2.90%459,767
Nov 27, 20252.802.842.742.762.76-0.72%269,679
Nov 26, 20252.802.902.782.782.78-0.71%437,756
Nov 25, 20252.802.842.762.802.80-177,707
Nov 24, 20252.922.922.742.802.80-3.45%191,100
Nov 21, 20252.942.942.782.902.90-1.36%298,655
Nov 20, 20252.903.002.902.942.941.38%249,908
Nov 19, 20253.183.182.842.902.90-7.05%832,848
Nov 18, 20253.203.203.063.123.12-371,692
Nov 17, 20253.103.203.063.123.120.65%379,266
Nov 14, 20253.083.103.023.103.100.65%339,799
Nov 13, 20253.083.103.043.083.08-0.65%255,710
Nov 12, 20253.203.203.043.103.10-1.90%593,383
Nov 11, 20253.243.283.163.163.16-3.07%523,336
Nov 10, 20253.323.343.263.263.26-1.21%30,783
Nov 7, 20253.403.403.283.303.30-1.79%84,983
Nov 6, 20253.343.443.303.363.362.44%272,754
Nov 5, 20253.483.563.283.283.28-5.20%1,654,994
Nov 4, 20253.183.603.183.463.468.81%5,836,919
Nov 3, 20253.163.183.123.183.181.92%295,977
Oct 31, 20253.143.183.123.123.12-1.27%173,536
Oct 30, 20253.183.183.143.163.160.64%176,541
Oct 29, 20253.103.243.083.143.141.29%510,388
Oct 28, 20253.123.163.103.103.10-1.27%238,528
Oct 27, 20253.223.223.123.143.14-352,227
Oct 24, 20253.263.263.143.143.14-3.68%424,473
Oct 22, 20253.283.323.163.263.260.62%3,861,893
Oct 21, 20253.183.323.143.243.242.53%890,882
Oct 20, 20253.223.323.163.163.16-2.47%689,972
Oct 17, 20253.063.423.063.243.246.58%6,252,502
Oct 16, 20252.683.402.663.043.0410.95%4,142,403
Oct 15, 20253.063.062.602.742.74-8.67%6,284,337
Oct 14, 20253.523.542.983.003.00-15.25%1,874,033
Oct 10, 20253.583.603.463.543.54-1.67%339,062
Oct 9, 20253.683.683.563.603.600.56%3,351,127
Oct 8, 20253.723.723.303.583.58-6.60%1,119,428
Oct 7, 20253.803.873.763.833.831.94%802,213