SET · PSGC-R · stock

PSG Corporation Public Company Limited (PSGC-R) stock price history

Every SET trading session of PSG Corporation Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get PSGC-R data, free keyYear by year table

PSGC-R adjusted close, 2007 to 2026

PSGC-RPSG Corporation Public Company Limited
THB 17.40-0.0% over one year
2010201520202025
THB 19.36
All time high, 2021
THB 17.40
52 week high, THB 17.40 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PSGC-R key facts

  • PSG Corporation Public Company Limited (PSGC-R) closed at THB 17.40 on Sep 28, 2026 on SET.
  • PSGC-R's all time high close is THB 19.36, set on Oct 19, 2021; its all time low close is THB 0.2933 on Nov 21, 2008.
  • PSGC-R's 52 week range is THB 17.40 to THB 17.40.
  • PSGC-R returned -0.0% over the year to Sep 28, 2026 and +56.8% over five years.
  • Over ten years PSGC-R returned +2,706%, +39.6% a year compounded.
  • PSGC-R's deepest drawdown was -84.3% from Jun 5, 2017 to Jul 22, 2020.
  • DataCedar holds 3,546 daily sessions of PSGC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PSGC-R price chart, 2007 to 2026

PSGC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.3267THB 1.27THB 4.97THB 19.362010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PSGC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months-0.0%
Year to date-0.0%
1 year-0.0%
3 years-0.0%
5 years+56.8%
10 years+2,706%
Since Dec 28, 2007+1,006%
Compound annual growth, 18.8 years+13.7%

PSGC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 19.36 on Oct 19, 2021
All time low close
THB 0.2933 on Nov 21, 2008
52 week high
THB 17.40 on Sep 29, 2025
52 week low
THB 17.40 on May 20, 2026
Deepest drawdown
-84.3% from Jun 5, 2017 to Jul 22, 2020, recovered Aug 20, 2021
Best single session
+498.3% on Apr 3, 2017
Worst single session
-70.2% on Aug 17, 2009
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
11.1×
Best calendar year
2021, +1,390%
Worst calendar year
2008, -73%

PSGC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 17.40THB 17.40THB 17.40THB 17.40-0.0%0186
2025THB 17.40THB 17.40THB 17.40THB 17.40-0.0%0242
2024THB 17.40THB 17.40THB 17.40THB 17.400.0%0243
2023THB 17.40THB 17.40THB 17.40THB 17.400.0%0243
2022THB 17.40THB 17.40THB 17.40THB 17.400.0%0241
2021THB 1.17THB 20.15THB 1.17THB 17.40+1,390%57.3M241
2020THB 1.43THB 1.43THB 0.5840THB 1.17-18.1%3.6M243
2019THB 2.00THB 2.00THB 1.14THB 1.43-28.6%1.7M244
2018THB 1.43THB 2.28THB 1.14THB 2.00+17.3%7.3M245
2017THB 3.71THB 3.71THB 1.43THB 1.70+174.8%12.1M181
2013THB 0.6200THB 0.6200THB 0.6200THB 0.62000.0%011
2012THB 0.6200THB 0.6200THB 0.6200THB 0.62000.0%0245
2011THB 0.6200THB 0.6200THB 0.6200THB 0.62000.0%0244
2010THB 0.6200THB 0.6200THB 0.6200THB 0.62000.0%0244
2009THB 0.4200THB 2.08THB 0.3400THB 0.6200+47.6%555M245
2008THB 1.57THB 1.63THB 0.2733THB 0.4200-73.3%31.4M247
2007THB 1.56THB 1.57THB 1.56THB 1.57n/a167.3K1

PSGC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 17.400.0%
August 2026THB 17.400.0%
July 2026THB 17.400.0%
June 2026THB 17.400.0%
May 2026THB 17.40-0.0%
April 2026THB 17.400.0%
March 2026THB 17.400.0%
February 2026THB 17.400.0%
January 2026THB 17.400.0%
December 2025THB 17.400.0%
November 2025THB 17.400.0%
October 2025THB 17.40-0.0%

About the PSGC-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PROUD-R Proud Real Estate Public Company Limited
  • PRTR PRTR Group Public Company Limited
  • PRTR-R PRTR Group Public Company Limited
  • PSGC PSG Corporation Public Company Limited
  • PSH Pruksa Holding Public Company Limited
  • PSH-R Pruksa Holding Public Company Limited
  • PSL Precious Shipping Public Company Limited
  • PSL-R Precious Shipping Public Company Limited

Common questions

PSGC-R share price history

Start with any symbol.

Start free