Skip to main content
PSG Corporation PCL (BKK:PSGC)
Thailand flag Thailand · Delayed Price · Currency is THB
3.060
-0.080 (-2.55%)
Apr 28, 2026, 4:35 PM ICT

PSG Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.143.162.743.063.06-2.55%314,844
Apr 27, 20263.203.203.143.143.14-0.63%138,316
Apr 24, 20263.103.183.103.163.16-0.63%60,830
Apr 23, 20263.223.223.103.183.18-1.85%126,176
Apr 22, 20263.263.263.243.243.24-1.22%11,587
Apr 21, 20263.223.283.223.283.281.86%88,308
Apr 20, 20263.243.263.223.223.22-2.42%149,729
Apr 17, 20263.363.363.283.303.30-50,662
Apr 16, 20263.303.303.263.303.30-0.60%67,837
Apr 10, 20263.303.343.303.323.32-0.60%108,380
Apr 9, 20263.343.363.323.343.34-89,812
Apr 8, 20263.403.403.323.343.34-1.18%155,716
Apr 7, 20263.403.423.323.383.38-0.59%65,649
Apr 3, 20263.403.403.383.403.400.59%41,548
Apr 2, 20263.483.483.343.383.38-3.43%414,520
Apr 1, 20263.523.543.423.503.50-0.57%366,012
Mar 31, 20263.563.603.503.523.52-183,554
Mar 30, 20263.623.623.503.523.52-2.22%276,731
Mar 27, 20263.483.643.443.603.603.45%408,962
Mar 26, 20263.543.543.463.483.48-158,901
Mar 25, 20263.403.543.343.483.483.57%450,138
Mar 24, 20263.383.383.303.363.360.60%618,018
Mar 23, 20263.203.523.163.343.341.83%1,333,222
Mar 20, 20263.163.303.163.283.283.80%231,350
Mar 19, 20263.283.283.123.163.16-3.07%175,441
Mar 18, 20263.223.283.223.263.260.62%178,067
Mar 17, 20263.203.283.203.243.241.25%106,098
Mar 16, 20263.183.223.163.203.20-85,793
Mar 13, 20263.263.303.183.203.20-1.84%283,837
Mar 12, 20263.223.263.143.263.264.49%225,594
Mar 11, 20263.183.263.103.123.12-3.11%207,410
Mar 10, 20263.203.363.183.223.220.63%326,746
Mar 9, 20263.103.203.003.203.20-0.62%707,156
Mar 6, 20263.303.323.223.223.22-1.83%271,917
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