SET · PSGC · stock
PSG Corporation Public Company Limited (PSGC) stock price history
Every SET trading session of PSG Corporation Public Company Limited from Sep 28, 2006 to Sep 28, 2026: 4,886 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSGC adjusted close, 2006 to 2026
- THB 47.01
- All time high, 2022
- THB 8.36
- 52 week high, THB 4.28 low
- 4,886
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PSGC key facts
- PSG Corporation Public Company Limited (PSGC) closed at THB 5.20 on Sep 28, 2026 on SET.
- PSGC's all time high close is THB 47.01, set on Sep 27, 2022; its all time low close is THB 0.5840 on Mar 25, 2020.
- PSGC's 52 week range is THB 4.28 to THB 8.36.
- PSGC returned -32.2% over the year to Sep 28, 2026 and -53.1% over five years.
- Over ten years PSGC returned +27%, +2.4% a year compounded.
- PSGC's deepest drawdown was -98.3% from Nov 26, 2014 to Mar 25, 2020.
- DataCedar holds 4,886 daily sessions of PSGC history from Sep 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PSGC price chart, 2006 to 2026
PSGC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +2.0% |
| 6 months | -27.8% |
| Year to date | +13.0% |
| 1 year | -32.2% |
| 3 years | -78.8% |
| 5 years | -53.1% |
| 10 years | +27.2% |
| Since Sep 28, 2006 | -36.1% |
| Compound annual growth, 20.0 years | -2.2% |
PSGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 47.01 on Sep 27, 2022
- All time low close
- THB 0.5840 on Mar 25, 2020
- 52 week high
- THB 8.36 on Feb 26, 2026
- 52 week low
- THB 4.28 on Jan 9, 2026
- Deepest drawdown
- -98.3% from Nov 26, 2014 to Mar 25, 2020, recovered Jan 10, 2022
- Best single session
- +50.0% on Mar 31, 2020
- Worst single session
- -33.3% on Mar 25, 2020
- Volatility, 1 year annualised
- 51.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +1,350%
- Worst calendar year
- 2015, -79%
PSGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.48 | THB 8.36 | THB 4.28 | THB 5.20 | +13.0% | 52.4M | 186 |
| 2025 | THB 14.02 | THB 16.06 | THB 4.36 | THB 4.60 | -67.9% | 300.1M | 242 |
| 2024 | THB 20.15 | THB 23.94 | THB 13.43 | THB 14.31 | -26.9% | 145.3M | 243 |
| 2023 | THB 38.25 | THB 39.13 | THB 16.06 | THB 19.56 | -48.5% | 280.7M | 243 |
| 2022 | THB 17.23 | THB 47.60 | THB 17.23 | THB 37.96 | +124.1% | 861.3M | 241 |
| 2021 | THB 0.8760 | THB 20.44 | THB 0.8760 | THB 16.94 | +1,350% | 1.2B | 241 |
| 2020 | THB 1.75 | THB 1.75 | THB 0.5840 | THB 1.17 | -20.0% | 39.9M | 243 |
| 2019 | THB 1.46 | THB 2.04 | THB 0.8760 | THB 1.46 | 0.0% | 33.9M | 244 |
| 2018 | THB 1.46 | THB 2.63 | THB 0.8760 | THB 1.46 | -16.7% | 136.6M | 245 |
| 2017 | THB 3.80 | THB 5.55 | THB 1.46 | THB 1.75 | -50.0% | 246.5M | 242 |
| 2016 | THB 4.38 | THB 7.88 | THB 3.21 | THB 3.50 | -20.0% | 400.3M | 244 |
| 2015 | THB 20.18 | THB 20.54 | THB 4.09 | THB 4.38 | -78.9% | 683.1M | 244 |
| 2014 | THB 4.62 | THB 38.15 | THB 2.37 | THB 20.73 | +341.1% | 1.2B | 245 |
| 2013 | THB 4.66 | THB 10.84 | THB 3.29 | THB 4.70 | +1.7% | 843.2M | 245 |
| 2012 | THB 1.93 | THB 5.26 | THB 1.86 | THB 4.62 | +138.8% | 653.3M | 245 |
| 2011 | THB 1.93 | THB 2.53 | THB 1.52 | THB 1.93 | 0.0% | 109.2M | 244 |
| 2010 | THB 2.01 | THB 2.57 | THB 1.15 | THB 1.93 | -3.7% | 84.2M | 244 |
| 2009 | THB 2.49 | THB 10.71 | THB 1.90 | THB 2.01 | -19.4% | 570.4M | 245 |
| 2008 | THB 8.78 | THB 9.08 | THB 1.52 | THB 2.49 | -71.6% | 5.6M | 247 |
| 2007 | THB 9.33 | THB 12.79 | THB 8.18 | THB 8.78 | -8.0% | 39.8M | 246 |
| 2006 | THB 9.74 | THB 11.21 | THB 7.66 | THB 9.54 | n/a | 49.3M | 67 |
PSGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 5.20 | -10.3% |
| August 2026 | THB 5.80 | +10.5% |
| July 2026 | THB 5.25 | +5.0% |
| June 2026 | THB 5.00 | -16.7% |
| May 2026 | THB 6.00 | +0.7% |
| April 2026 | THB 5.96 | -15.3% |
| March 2026 | THB 7.04 | -11.1% |
| February 2026 | THB 7.92 | +72.2% |
| January 2026 | THB 4.60 | 0.0% |
| December 2025 | THB 4.60 | -14.2% |
| November 2025 | THB 5.36 | -14.1% |
| October 2025 | THB 6.24 | -16.2% |
About the PSGC data
Daily bars. 4,886 sessions from Sep 28, 2006 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PSGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PROUD Proud Real Estate Public Company Limited
- PROUD-R Proud Real Estate Public Company Limited
- PRTR PRTR Group Public Company Limited
- PRTR-R PRTR Group Public Company Limited
- PSGC-R PSG Corporation Public Company Limited
- PSH Pruksa Holding Public Company Limited
- PSH-R Pruksa Holding Public Company Limited
- PSL Precious Shipping Public Company Limited
Common questions
PSGC share price history
