P.C.S. Machine Group Holding Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.900	2.940	2.900	2.920	2.920	46,930
2026-10-15	2.940	2.960	2.900	2.960	2.960	52,103
2026-10-14	2.920	2.960	2.920	2.960	2.960	35,500
2026-10-12	2.920	2.920	2.920	2.920	2.920	5,700
2026-10-09	2.920	2.920	2.920	2.920	2.920	2,800
2026-10-08	2.920	2.940	2.920	2.920	2.920	17,096
2026-10-07	2.900	2.920	2.900	2.920	2.920	2,650
2026-10-06	2.900	2.920	2.900	2.900	2.900	22,952
2026-10-05	2.900	2.920	2.900	2.920	2.920	20,000
2026-10-02	2.900	2.920	2.900	2.900	2.900	40,475
2026-10-01	2.900	2.920	2.900	2.900	2.900	8,150
2026-09-30	2.920	2.920	2.900	2.900	2.900	60,900
2026-09-29	2.920	2.920	2.900	2.900	2.900	5,600
2026-09-28	2.920	2.940	2.900	2.900	2.900	17,600
2026-09-25	2.900	2.920	2.900	2.900	2.900	12,601
2026-09-24	2.920	2.920	2.900	2.900	2.900	35,301
2026-09-23	2.920	2.940	2.900	2.900	2.900	32,900
2026-09-22	2.900	2.920	2.900	2.920	2.920	22,300
2026-09-21	2.920	2.920	2.900	2.900	2.900	30,901
2026-09-18	2.880	2.920	2.880	2.900	2.900	93,500
2026-09-17	2.900	2.920	2.900	2.900	2.900	4,600
2026-09-16	2.900	2.920	2.900	2.900	2.900	72,700
2026-09-15	2.900	2.920	2.860	2.900	2.900	292,526
2026-09-14	2.900	2.920	2.880	2.900	2.900	102,009
2026-09-11	2.880	2.900	2.880	2.900	2.900	144,300
2026-09-10	2.900	2.900	2.880	2.880	2.880	33,899
2026-09-09	2.920	2.920	2.880	2.900	2.900	172,744
2026-09-08	2.920	2.920	2.880	2.900	2.900	154,481
2026-09-07	2.900	2.900	2.880	2.880	2.880	186,600
2026-09-04	2.900	2.900	2.860	2.880	2.880	182,201
2026-09-03	2.900	2.900	2.880	2.880	2.880	112,510
2026-09-02	2.900	2.900	2.880	2.900	2.900	79,702
2026-09-01	2.900	2.920	2.880	2.900	2.900	209,527
2026-08-31	2.900	2.920	2.880	2.880	2.880	182,750
2026-08-28	2.900	2.900	2.880	2.880	2.880	655,856
2026-08-27	2.920	2.940	2.900	2.900	2.900	305,805
2026-08-26	2.960	2.960	2.900	2.920	2.920	507,533
2026-08-25	2.980	3.000	2.960	2.980	2.980	79,610
2026-08-24	2.940	3.000	2.900	2.980	2.980	85,150
2026-08-21	3.060	3.060	3.020	3.040	2.940	672,908
2026-08-20	3.060	3.060	3.040	3.060	2.959	205,100
2026-08-19	3.060	3.100	3.040	3.060	2.959	465,301
2026-08-18	3.060	3.060	3.040	3.040	2.940	87,045
2026-08-17	3.040	3.080	3.040	3.060	2.959	141,100
2026-08-14	3.080	3.080	3.040	3.040	2.940	106,199
2026-08-13	3.040	3.100	3.040	3.080	2.979	131,200
2026-08-11	3.100	3.100	3.000	3.040	2.940	475,001
2026-08-10	3.100	3.120	3.100	3.120	3.017	39,600
2026-08-07	3.120	3.120	3.080	3.100	2.998	125,060
2026-08-06	3.080	3.120	3.080	3.080	2.979	280,855
2026-08-05	3.040	3.080	3.040	3.060	2.959	305,850
2026-08-04	3.060	3.060	3.040	3.040	2.940	45,100
2026-08-03	3.040	3.060	3.020	3.060	2.959	134,770
2026-07-31	3.080	3.080	3.020	3.040	2.940	239,970
2026-07-30	3.080	3.120	3.040	3.080	2.979	120,500
2026-07-27	3.060	3.100	3.020	3.080	2.979	84,701
2026-07-24	3.040	3.060	3.000	3.060	2.959	173,335
2026-07-23	3.060	3.060	3.040	3.060	2.959	26,850
2026-07-22	3.040	3.100	3.040	3.060	2.959	144,799
2026-07-21	3.060	3.080	3.060	3.060	2.959	116,295

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 THB
2026-05-07	0.1200 THB
2025-08-22	0.1500 THB
2025-05-06	0.1500 THB
2024-08-26	0.1000 THB
2024-05-08	0.1730 THB
2023-08-28	0.0410 THB
2023-04-28	0.0210 THB
2022-08-23	0.0720 THB
2022-04-19	0.1000 THB
2021-08-23	0.0900 THB
2021-04-20	0.0730 THB
2020-04-16	0.0480 THB
2019-08-26	0.1000 THB
2019-04-19	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.