Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Thailand - Delayed Quote THB

PSG Corporation Public Company Limited (PSG.BK)

Compare

0.3100

0.0000

(0.00%)

At close: February 21 at 4:38:20 PM GMT+7

Currency in THB

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3100	0.3200	0.3000	0.3100	0.3100	1,472,100
Feb 20, 2025	0.3100	0.3200	0.3100	0.3100	0.3100	6,449,000
Feb 19, 2025	0.3200	0.3300	0.3100	0.3200	0.3200	3,466,800
Feb 18, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	3,734,000
Feb 17, 2025	0.2800	0.3200	0.2700	0.3000	0.3000	10,439,100
Feb 14, 2025	0.3100	0.3100	0.2900	0.2900	0.2900	11,785,700
Feb 13, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	2,098,800
Feb 11, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	3,529,100
Feb 10, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	2,724,600
Feb 7, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	10,613,200
Feb 6, 2025	0.3300	0.3400	0.3100	0.3100	0.3100	8,867,500
Feb 5, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	2,741,800
Feb 4, 2025	0.3400	0.3500	0.3300	0.3300	0.3300	2,825,700
Feb 3, 2025	0.3400	0.3400	0.3100	0.3400	0.3400	12,314,800
Jan 31, 2025	0.3400	0.3600	0.3300	0.3400	0.3400	8,026,800
Jan 30, 2025	0.3600	0.3700	0.3200	0.3400	0.3400	17,707,800
Jan 29, 2025	0.3700	0.3800	0.3600	0.3600	0.3600	8,116,100
Jan 28, 2025	0.3600	0.3700	0.3500	0.3700	0.3700	1,474,400
Jan 27, 2025	0.3700	0.3800	0.3600	0.3600	0.3600	6,488,900
Jan 24, 2025	0.3400	0.4100	0.3400	0.3800	0.3800	50,400,100
Jan 23, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	5,324,300
Jan 22, 2025	0.3500	0.3500	0.3300	0.3400	0.3400	2,867,000
Jan 21, 2025	0.3500	0.3500	0.3300	0.3400	0.3400	7,072,700
Jan 20, 2025	0.3200	0.3500	0.3200	0.3400	0.3400	10,020,700
Jan 17, 2025	0.2500	0.3700	0.2500	0.3300	0.3300	82,659,400
Jan 16, 2025	0.4400	0.4500	0.3000	0.3000	0.3000	96,758,900
Jan 15, 2025	0.4500	0.4600	0.4400	0.4400	0.4400	8,377,900
Jan 14, 2025	0.4700	0.4700	0.4500	0.4500	0.4500	11,191,100
Jan 13, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	5,363,000
Jan 10, 2025	0.4700	0.4800	0.4600	0.4700	0.4700	5,472,300
Jan 9, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	8,825,700
Jan 8, 2025	0.4900	0.5000	0.4800	0.4800	0.4800	3,586,100
Jan 7, 2025	0.4700	0.5000	0.4700	0.4900	0.4900	10,141,600
Jan 6, 2025	0.4900	0.4900	0.4700	0.4700	0.4700	13,172,400
Jan 3, 2025	0.4900	0.5000	0.4900	0.4900	0.4900	3,788,300
Jan 2, 2025	0.4800	0.5000	0.4800	0.4800	0.4800	3,480,200
Dec 30, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	4,422,000
Dec 27, 2024	0.4700	0.4900	0.4600	0.4800	0.4800	4,790,100
Dec 26, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	1,415,300
Dec 25, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	3,842,700
Dec 24, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	4,217,000
Dec 23, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	6,838,400
Dec 20, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	5,961,100
Dec 19, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	4,539,900
Dec 18, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	14,181,900
Dec 17, 2024	0.4900	0.5000	0.4800	0.4900	0.4900	6,632,700
Dec 16, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	4,347,000
Dec 13, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	22,265,200
Dec 12, 2024	0.4900	0.5000	0.4800	0.4900	0.4900	10,393,200
Dec 11, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	7,086,400
Dec 9, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	4,561,200
Dec 6, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	8,468,000
Dec 4, 2024	0.5500	0.5600	0.5100	0.5100	0.5100	17,522,500
Dec 3, 2024	0.5000	0.5700	0.4900	0.5400	0.5400	49,541,400
Dec 2, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	4,071,600
Nov 29, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	3,884,100
Nov 28, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	5,035,400
Nov 27, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	3,507,200
Nov 26, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	1,417,300
Nov 25, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	8,322,700
Nov 22, 2024	0.5000	0.5100	0.4800	0.5000	0.5000	8,416,000
Nov 21, 2024	0.4900	0.5000	0.4600	0.5000	0.5000	30,007,000
Nov 20, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	2,381,700
Nov 19, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	3,661,900
Nov 18, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	3,961,600
Nov 15, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	6,197,800
Nov 14, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	6,352,600
Nov 13, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	4,732,600
Nov 12, 2024	0.5200	0.5200	0.4900	0.5100	0.5100	17,460,000
Nov 11, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	3,708,100
Nov 8, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	4,600,200
Nov 7, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	3,162,800
Nov 6, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	11,653,900
Nov 5, 2024	0.5300	0.5800	0.5200	0.5600	0.5600	14,441,100
Nov 4, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	1,814,900
Nov 1, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	2,580,500
Oct 31, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	5,683,000
Oct 30, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	10,446,600
Oct 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 28, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	2,251,300
Oct 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 24, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	8,203,600
Oct 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 21, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	2,966,200
Oct 18, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	19,309,700
Oct 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 15, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	9,007,300
Oct 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 10, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	10,652,800
Oct 9, 2024	0.5600	0.5800	0.5500	0.5600	0.5600	5,616,600
Oct 8, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	24,346,700
Oct 7, 2024	0.5700	0.5900	0.5600	0.5600	0.5600	12,259,600
Oct 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 3, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	16,150,600
Oct 2, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	10,705,500
Oct 1, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Sep 30, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	14,543,400
Sep 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 26, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	20,612,700
Sep 25, 2024	0.6000	0.6500	0.6000	0.6300	0.6300	52,425,800
Sep 24, 2024	0.6100	0.6200	0.5900	0.6000	0.6000	18,421,600
Sep 23, 2024	0.6300	0.6400	0.5900	0.6000	0.6000	23,890,300
Sep 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 13, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	25,791,300
Sep 12, 2024	0.6300	0.6700	0.6200	0.6600	0.6600	52,552,600
Sep 11, 2024	0.6800	0.6800	0.6200	0.6300	0.6300	72,806,300
Sep 10, 2024	0.7000	0.7300	0.6600	0.6900	0.6900	99,399,700
Sep 9, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 6, 2024	0.5200	0.6700	0.5200	0.6700	0.6700	163,788,000
Sep 5, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	7,066,400
Sep 4, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep 3, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sep 2, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 30, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	17,468,200
Aug 29, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	4,495,300
Aug 28, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 27, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	17,898,600
Aug 26, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	7,587,700
Aug 23, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	8,433,200
Aug 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 21, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	22,778,100
Aug 20, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	3,590,900
Aug 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 16, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	22,122,600
Aug 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 14, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	7,134,400
Aug 13, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	34,483,900
Aug 9, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	9,193,900
Aug 8, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 7, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	17,321,800
Aug 6, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	45,405,800
Aug 5, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	18,879,600
Aug 2, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 1, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	9,711,100
Jul 31, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	2,380,300
Jul 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 26, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	5,021,800
Jul 25, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	8,545,700
Jul 24, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	11,187,700
Jul 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 19, 2024	0.5300	0.5400	0.5200	0.5300	0.5300	13,668,600
Jul 18, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	6,603,700
Jul 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 16, 2024	0.5400	0.5500	0.5100	0.5400	0.5400	22,612,700
Jul 15, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 8, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	9,403,500
Jul 5, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	4,452,900
Jul 4, 2024	0.5600	0.5700	0.5500	0.5700	0.5700	20,034,000
Jul 3, 2024	0.5700	0.5800	0.5400	0.5600	0.5600	56,601,000
Jul 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 28, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	16,445,600
Jun 27, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	6,347,900
Jun 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 21, 2024	0.5600	0.5600	0.5300	0.5500	0.5500	13,089,000
Jun 20, 2024	0.5500	0.5900	0.5400	0.5500	0.5500	11,875,200
Jun 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 17, 2024	0.5000	0.5700	0.4900	0.5500	0.5500	40,540,400
Jun 14, 2024	0.5800	0.5800	0.5200	0.5300	0.5300	36,230,900
Jun 13, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	7,297,100
Jun 12, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	2,813,800
Jun 11, 2024	0.5900	0.6100	0.5800	0.5900	0.5900	8,952,700
Jun 10, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	5,878,200
Jun 7, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	41,976,600
Jun 6, 2024	0.6200	0.6200	0.5900	0.6000	0.6000	18,485,800
Jun 5, 2024	0.6200	0.6300	0.6000	0.6100	0.6100	8,079,200
Jun 4, 2024	0.6300	0.6400	0.6000	0.6100	0.6100	24,253,000
May 31, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 29, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	3,620,100
May 28, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	3,994,300
May 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 23, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	20,580,600
May 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 17, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	9,001,000
May 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 14, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	10,242,100
May 13, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	14,945,500
May 10, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	13,256,000
May 9, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	9,269,800
May 8, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	7,307,600
May 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 3, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	8,562,100
May 2, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	5,835,700
Apr 30, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 29, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	2,101,500
Apr 26, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	11,101,000
Apr 25, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	3,666,600
Apr 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 23, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	4,890,200
Apr 22, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	7,087,500
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 11, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	8,201,200
Apr 10, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	38,095,100
Apr 9, 2024	0.6200	0.6400	0.6100	0.6300	0.6300	11,603,600
Apr 5, 2024	0.6300	0.6400	0.6100	0.6100	0.6100	14,531,200
Apr 4, 2024	0.6400	0.6500	0.6300	0.6400	0.6400	5,705,300
Apr 3, 2024	0.6300	0.6500	0.6100	0.6400	0.6400	26,401,600
Apr 2, 2024	0.6500	0.6600	0.6400	0.6400	0.6400	6,259,100
Apr 1, 2024	0.6600	0.6700	0.6400	0.6500	0.6500	8,532,900
Mar 29, 2024	0.6600	0.6700	0.6500	0.6600	0.6600	7,336,300
Mar 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 27, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	7,316,500
Mar 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 25, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	15,210,100
Mar 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 21, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	10,600,900
Mar 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 19, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	9,616,800
Mar 18, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	15,937,800
Mar 15, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	6,175,600
Mar 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 13, 2024	0.7000	0.7200	0.6900	0.7000	0.7000	23,355,700
Mar 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 11, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	8,561,800
Mar 8, 2024	0.7000	0.7300	0.7000	0.7100	0.7100	15,296,600
Mar 7, 2024	0.6800	0.7500	0.6800	0.7000	0.7000	48,654,500
Mar 6, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	24,696,300
Mar 5, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	21,999,600
Mar 4, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	10,718,300
Mar 1, 2024	0.7200	0.7300	0.7000	0.7100	0.7100	22,580,800
Feb 29, 2024	0.7500	0.7600	0.7100	0.7300	0.7300	52,838,700
Feb 28, 2024	0.7300	0.8200	0.7100	0.7500	0.7500	304,679,400
Feb 27, 2024	0.7100	0.7200	0.7000	0.7100	0.7100	29,424,400
Feb 23, 2024	0.7100	0.7200	0.7000	0.7100	0.7100	12,759,400
Feb 22, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	15,020,600
Feb 21, 2024	0.7000	0.7300	0.6900	0.7100	0.7100	35,515,100

002482.SZ Shenzhen Grandland Group Co., Ltd.

1.9800

-1.00%

1871.T PS Construction Co., Ltd.

1,510.00

0.00%

M4N.HM Give AG

1.4600

0.00%

FLU.SG Fluor Corp

35.95

-5.34%

1547.HK IBI GROUP HLDGS

0.200

-4.76%

8059.HK Glory Flame Holdings Limited

0.013

0.00%

1VY.F OPUS GLOBAL Nyrt.

1.4960

-1.97%

MAR.LS Martifer SGPS, S.A.

1.7600

-1.68%

PAL.MI Palingeo S.p.A.

5.36

+0.75%

NEXS.L Nexus Infrastructure plc

145.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PSG Corporation Public Company Limited (PSG.BK)

Related Tickers