P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.000 | 5.000 | 4.900 | 4.980 | 4.121 | 6,209 |
| 2024-07-24 | 4.980 | 5.050 | 4.940 | 4.940 | 4.088 | 32,500 |
| 2024-07-23 | 4.900 | 5.000 | 4.860 | 5.000 | 4.137 | 11,001 |
| 2024-07-19 | 5.000 | 5.000 | 4.860 | 5.000 | 4.137 | 16,727 |
| 2024-07-18 | 4.960 | 5.000 | 4.960 | 4.980 | 4.121 | 10,001 |
| 2024-07-17 | 5.000 | 5.000 | 4.980 | 4.980 | 4.121 | 18,601 |
| 2024-07-16 | 5.000 | 5.000 | 4.960 | 5.000 | 4.137 | 17,208 |
| 2024-07-15 | 5.000 | 5.000 | 4.960 | 5.000 | 4.137 | 39,338 |
| 2024-07-12 | 4.920 | 5.000 | 4.920 | 4.980 | 4.121 | 17,402 |
| 2024-07-11 | 4.900 | 4.980 | 4.900 | 4.980 | 4.121 | 24,861 |
| 2024-07-10 | 5.000 | 5.050 | 5.000 | 5.000 | 4.137 | 6,809 |
| 2024-07-09 | 4.980 | 4.980 | 4.960 | 4.980 | 4.121 | 15,714 |
| 2024-07-08 | 4.860 | 5.000 | 4.860 | 4.940 | 4.088 | 104,017 |
| 2024-07-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.088 | 3,300 |
| 2024-07-04 | 4.960 | 4.960 | 4.920 | 4.940 | 4.088 | 16,332 |
| 2024-07-03 | 4.920 | 4.940 | 4.920 | 4.940 | 4.088 | 10,700 |
| 2024-07-02 | 4.920 | 4.940 | 4.920 | 4.920 | 4.071 | 11,329 |
| 2024-07-01 | 4.920 | 4.960 | 4.920 | 4.920 | 4.071 | 78,603 |
| 2024-06-28 | 4.940 | 4.940 | 4.900 | 4.920 | 4.071 | 2,410 |
| 2024-06-27 | 4.940 | 4.940 | 4.900 | 4.940 | 4.088 | 39,400 |
| 2024-06-26 | 4.980 | 4.980 | 4.940 | 4.940 | 4.088 | 7,200 |
| 2024-06-25 | 4.980 | 4.980 | 4.920 | 4.920 | 4.071 | 21,300 |
| 2024-06-24 | 4.960 | 4.980 | 4.940 | 4.980 | 4.121 | 12,711 |
| 2024-06-21 | 4.940 | 4.940 | 4.900 | 4.940 | 4.088 | 17,917 |
| 2024-06-20 | 4.960 | 4.960 | 4.880 | 4.920 | 4.071 | 24,600 |
| 2024-06-19 | 4.880 | 4.960 | 4.880 | 4.920 | 4.071 | 13,920 |
| 2024-06-18 | 4.880 | 4.960 | 4.880 | 4.960 | 4.104 | 29,101 |
| 2024-06-17 | 4.880 | 4.900 | 4.860 | 4.880 | 4.038 | 40,927 |
| 2024-06-14 | 4.980 | 4.980 | 4.900 | 4.940 | 4.088 | 32,677 |
| 2024-06-13 | 4.980 | 4.980 | 4.960 | 4.960 | 4.104 | 14,911 |
| 2024-06-12 | 4.980 | 4.980 | 4.960 | 4.980 | 4.121 | 6,928 |
| 2024-06-11 | 4.900 | 4.980 | 4.900 | 4.940 | 4.088 | 68,380 |
| 2024-06-10 | 4.980 | 5.000 | 4.800 | 4.900 | 4.054 | 247,200 |
| 2024-06-07 | 5.050 | 5.050 | 4.980 | 5.000 | 4.137 | 92,102 |
| 2024-06-06 | 5.050 | 5.100 | 5.050 | 5.050 | 4.179 | 30,605 |
| 2024-06-05 | 5.050 | 5.100 | 5.050 | 5.100 | 4.220 | 15,206 |
| 2024-06-04 | 5.100 | 5.150 | 5.000 | 5.100 | 4.220 | 21,371 |
| 2024-05-31 | 5.050 | 5.100 | 5.000 | 5.100 | 4.220 | 13,608 |
| 2024-05-30 | 5.100 | 5.100 | 5.000 | 5.050 | 4.179 | 44,410 |
| 2024-05-29 | 5.050 | 5.100 | 5.000 | 5.100 | 4.220 | 15,810 |
| 2024-05-28 | 5.100 | 5.150 | 5.100 | 5.100 | 4.220 | 20,102 |
| 2024-05-27 | 5.000 | 5.100 | 5.000 | 5.100 | 4.220 | 20,610 |
| 2024-05-24 | 5.000 | 5.100 | 5.000 | 5.050 | 4.179 | 45,910 |
| 2024-05-23 | 5.000 | 5.050 | 5.000 | 5.000 | 4.137 | 188,425 |
| 2024-05-21 | 5.000 | 5.050 | 5.000 | 5.000 | 4.137 | 15,310 |
| 2024-05-20 | 5.050 | 5.050 | 5.000 | 5.000 | 4.137 | 13,800 |
| 2024-05-17 | 5.000 | 5.050 | 5.000 | 5.050 | 4.179 | 8,001 |
| 2024-05-16 | 5.000 | 5.050 | 4.980 | 5.000 | 4.137 | 215,800 |
| 2024-05-15 | 5.000 | 5.050 | 5.000 | 5.050 | 4.179 | 40,130 |
| 2024-05-14 | 5.000 | 5.050 | 5.000 | 5.000 | 4.137 | 14,911 |
| 2024-05-13 | 4.980 | 5.050 | 4.980 | 5.050 | 4.179 | 41,116 |
| 2024-05-10 | 5.000 | 5.050 | 5.000 | 5.050 | 4.179 | 20,700 |
| 2024-05-09 | 4.980 | 5.000 | 4.980 | 5.000 | 4.137 | 23,501 |
| 2024-05-08 | 5.000 | 5.050 | 4.980 | 4.980 | 4.121 | 72,096 |
| 2024-05-07 | 5.150 | 5.200 | 5.100 | 5.150 | 4.118 | 141,710 |
| 2024-05-03 | 5.100 | 5.200 | 5.050 | 5.150 | 4.118 | 75,700 |
| 2024-05-02 | 5.100 | 5.150 | 5.050 | 5.100 | 4.078 | 48,100 |
| 2024-04-30 | 5.150 | 5.150 | 5.050 | 5.100 | 4.078 | 27,002 |
| 2024-04-29 | 5.150 | 5.150 | 5.100 | 5.100 | 4.078 | 25,463 |
| 2024-04-26 | 5.100 | 5.150 | 5.100 | 5.100 | 4.078 | 14,150 |
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.