PSG Corporation Public Company Limited(TH:PSGC)
฿4.760.00 (0.00%)
TH:PSGC
PSG Corporation Public Company Limited historical prices
฿4.76
At close:0.00 (0.00%)
PSG Corporation Public Company Limited (PSGC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | 0.00% | 115,401 | 0.65 |
| Nov 10, 2026 | 4.72 | 4.80 | 4.70 | 4.76 | 4.76 | -0.42% | 81,528 | 0.45 |
| Nov 09, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | +0.42% | 23,840 | 0.13 |
| Nov 06, 2026 | 4.74 | 4.80 | 4.68 | 4.78 | 4.78 | -0.42% | 17,801 | 0.10 |
| Nov 05, 2026 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | +0.42% | 72,908 | 0.40 |
| Nov 04, 2026 | 4.66 | 4.80 | 4.50 | 4.78 | 4.78 | +2.58% | 141,181 | 0.78 |
| Nov 03, 2026 | 4.62 | 4.68 | 4.56 | 4.66 | 4.66 | +0.87% | 81,800 | 0.45 |
| Nov 02, 2026 | 4.72 | 4.74 | 4.54 | 4.62 | 4.62 | -2.12% | 140,485 | 0.78 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -1.67% | 51,056 | 0.28 |
| Oct 29, 2026 | 4.76 | 4.84 | 4.70 | 4.80 | 4.80 | -0.41% | 189,468 | 1.06 |
| Oct 28, 2026 | 4.78 | 4.82 | 4.74 | 4.82 | 4.82 | +0.42% | 64,162 | 0.36 |
| Oct 27, 2026 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | 0.00% | 95,185 | 0.53 |
| Oct 26, 2026 | 4.78 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 49,202 | 0.28 |
| Oct 23, 2026 | 4.82 | 4.82 | 4.76 | 4.82 | 4.82 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | +0.42% | 65,691 | 0.37 |
| Oct 21, 2026 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | -0.83% | 64,900 | 0.36 |
| Oct 20, 2026 | 4.86 | 4.86 | 4.76 | 4.84 | 4.84 | -0.41% | 67,450 | 0.37 |
| Oct 19, 2026 | 4.80 | 4.88 | 4.80 | 4.86 | 4.86 | +0.83% | 109,652 | 0.60 |
| Oct 16, 2026 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -1.63% | 80,728 | 0.43 |
| Oct 14, 2026 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | -0.41% | 63,776 | 0.34 |
| Oct 13, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.00% | 9,960 | 0.05 |
| Oct 09, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | +1.65% | 65,776 | 0.35 |
| Oct 08, 2026 | 4.90 | 4.90 | 4.62 | 4.84 | 4.84 | -1.63% | 79,154 | 0.42 |
| Oct 07, 2026 | 4.88 | 4.96 | 4.88 | 4.92 | 4.92 | 0.00% | 132,592 | 0.70 |
| Oct 06, 2026 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | +0.82% | 13,249 | 0.07 |
| Oct 05, 2026 | 4.88 | 4.94 | 4.84 | 4.88 | 4.88 | -0.41% | 62,085 | 0.33 |
| Oct 02, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | +1.24% | 78,759 | 0.41 |
| Oct 01, 2026 | 4.78 | 4.96 | 4.78 | 4.84 | 4.84 | 0.00% | 503,550 | 2.75 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.80 | 4.84 | 4.84 | -5.10% | 688,886 | 3.94 |
| Sep 29, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 187,152 | 1.07 |
| Sep 28, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 152,909 | 0.88 |
| Sep 25, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | +0.96% | 229,059 | 1.33 |
| Sep 24, 2026 | 5.35 | 5.80 | 5.20 | 5.20 | 5.20 | -2.80% | 1,437,734 | 9.55 |
| Sep 23, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 283,478 | 1.92 |
| Sep 22, 2026 | 5.45 | 5.55 | 5.35 | 5.40 | 5.40 | -1.82% | 191,641 | 1.31 |
| Sep 21, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 106,046 | 0.72 |
| Sep 18, 2026 | 5.65 | 5.80 | 5.50 | 5.55 | 5.55 | -2.63% | 824,743 | 6.00 |
| Sep 17, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.00% | 38,506 | 0.28 |
| Sep 16, 2026 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 0.00% | 217,705 | 1.60 |
| Sep 15, 2026 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 43,256 | 0.32 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 37,000 | 0.27 |
| Sep 11, 2026 | 5.75 | 5.95 | 5.70 | 5.80 | 5.80 | -0.85% | 381,527 | 2.87 |
| Sep 10, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.00% | 12,077 | 0.09 |
| Sep 09, 2026 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | -1.68% | 89,824 | 0.66 |
| Sep 08, 2026 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 0.00% | 134,733 | 0.98 |
| Sep 07, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | +0.85% | 72,625 | 0.53 |
| Sep 04, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | +0.85% | 201,913 | 1.49 |
| Sep 03, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | +0.86% | 20,836 | 0.15 |
