P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.100 | 5.150 | 5.000 | 5.100 | 4.078 | 38,916 |
| 2024-04-24 | 5.050 | 5.100 | 5.000 | 5.100 | 4.078 | 19,490 |
| 2024-04-23 | 5.100 | 5.100 | 5.050 | 5.100 | 4.078 | 4,200 |
| 2024-04-22 | 5.000 | 5.150 | 5.000 | 5.100 | 4.078 | 71,102 |
| 2024-04-19 | 5.100 | 5.100 | 4.960 | 5.050 | 4.038 | 674,211 |
| 2024-04-18 | 5.150 | 5.150 | 5.050 | 5.100 | 4.078 | 165,510 |
| 2024-04-17 | 5.150 | 5.150 | 5.100 | 5.100 | 4.078 | 23,220 |
| 2024-04-11 | 5.100 | 5.100 | 5.050 | 5.100 | 4.078 | 83,916 |
| 2024-04-10 | 5.050 | 5.150 | 5.050 | 5.150 | 4.118 | 49,627 |
| 2024-04-09 | 5.000 | 5.050 | 5.000 | 5.000 | 3.998 | 22,410 |
| 2024-04-05 | 4.980 | 5.050 | 4.980 | 5.000 | 3.998 | 181,525 |
| 2024-04-04 | 5.050 | 5.050 | 5.000 | 5.000 | 3.998 | 19,634 |
| 2024-04-03 | 5.050 | 5.050 | 5.000 | 5.000 | 3.998 | 577,411 |
| 2024-04-02 | 5.000 | 5.050 | 5.000 | 5.000 | 3.998 | 5,927 |
| 2024-04-01 | 5.050 | 5.050 | 5.000 | 5.000 | 3.998 | 96,410 |
| 2024-03-29 | 5.050 | 5.050 | 4.980 | 5.000 | 3.998 | 29,435 |
| 2024-03-28 | 5.100 | 5.100 | 4.980 | 5.000 | 3.998 | 1,924,305 |
| 2024-03-27 | 5.050 | 5.100 | 5.000 | 5.050 | 4.038 | 46,755 |
| 2024-03-26 | 5.050 | 5.050 | 5.000 | 5.050 | 4.038 | 39,520 |
| 2024-03-25 | 4.960 | 5.050 | 4.960 | 5.000 | 3.998 | 1,693,948 |
| 2024-03-22 | 5.050 | 5.050 | 4.980 | 4.980 | 3.982 | 1,472,462 |
| 2024-03-21 | 5.000 | 5.050 | 5.000 | 5.000 | 3.998 | 47,269 |
| 2024-03-20 | 5.050 | 5.050 | 5.000 | 5.000 | 3.998 | 95,526 |
| 2024-03-19 | 5.100 | 5.100 | 5.000 | 5.000 | 3.998 | 35,014 |
| 2024-03-18 | 5.100 | 5.100 | 5.050 | 5.050 | 4.038 | 61,855 |
| 2024-03-15 | 5.050 | 5.050 | 5.000 | 5.050 | 4.038 | 46,011 |
| 2024-03-14 | 5.050 | 5.050 | 5.000 | 5.050 | 4.038 | 24,000 |
| 2024-03-13 | 5.050 | 5.050 | 5.000 | 5.050 | 4.038 | 18,800 |
| 2024-03-12 | 5.050 | 5.050 | 5.000 | 5.050 | 4.038 | 190,035 |
| 2024-03-11 | 5.100 | 5.100 | 5.050 | 5.050 | 4.038 | 47,005 |
| 2024-03-08 | 5.100 | 5.100 | 5.050 | 5.050 | 4.038 | 29,701 |
| 2024-03-07 | 5.050 | 5.100 | 5.000 | 5.000 | 3.998 | 20,024 |
| 2024-03-06 | 5.050 | 5.050 | 5.000 | 5.050 | 4.038 | 18,635 |
| 2024-03-05 | 5.050 | 5.050 | 5.000 | 5.050 | 4.038 | 99,701 |
| 2024-03-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.038 | 23,510 |
| 2024-03-01 | 5.000 | 5.050 | 5.000 | 5.000 | 3.998 | 292,400 |
| 2024-02-29 | 5.000 | 5.100 | 5.000 | 5.000 | 3.998 | 123,903 |
| 2024-02-28 | 5.000 | 5.100 | 5.000 | 5.000 | 3.998 | 314,300 |
| 2024-02-27 | 5.200 | 5.200 | 5.000 | 5.050 | 4.038 | 300,124 |
| 2024-02-23 | 5.250 | 5.250 | 5.050 | 5.150 | 4.118 | 289,100 |
| 2024-02-22 | 5.200 | 5.250 | 5.150 | 5.250 | 4.198 | 47,100 |
| 2024-02-21 | 5.250 | 5.250 | 5.200 | 5.250 | 4.198 | 12,900 |
| 2024-02-20 | 5.250 | 5.300 | 5.250 | 5.250 | 4.198 | 23,501 |
| 2024-02-19 | 5.300 | 5.300 | 5.200 | 5.300 | 4.238 | 24,401 |
| 2024-02-16 | 5.200 | 5.300 | 5.200 | 5.300 | 4.238 | 62,001 |
| 2024-02-15 | 5.200 | 5.250 | 5.150 | 5.200 | 4.158 | 65,200 |
| 2024-02-14 | 5.150 | 5.200 | 5.150 | 5.150 | 4.118 | 13,832 |
| 2024-02-13 | 5.150 | 5.200 | 5.100 | 5.150 | 4.118 | 30,501 |
| 2024-02-12 | 5.100 | 5.150 | 5.050 | 5.100 | 4.078 | 1,605 |
| 2024-02-09 | 5.100 | 5.150 | 5.100 | 5.100 | 4.078 | 20,600 |
| 2024-02-08 | 5.100 | 5.150 | 5.100 | 5.100 | 4.078 | 13,005 |
| 2024-02-07 | 5.100 | 5.150 | 5.100 | 5.100 | 4.078 | 10,800 |
| 2024-02-06 | 5.100 | 5.150 | 5.100 | 5.100 | 4.078 | 4,607 |
| 2024-02-05 | 5.050 | 5.150 | 5.050 | 5.100 | 4.078 | 16,115 |
| 2024-02-02 | 5.050 | 5.150 | 5.050 | 5.100 | 4.078 | 32,801 |
| 2024-02-01 | 5.100 | 5.150 | 5.050 | 5.150 | 4.118 | 48,200 |
| 2024-01-31 | 5.200 | 5.200 | 5.100 | 5.100 | 4.078 | 31,401 |
| 2024-01-30 | 5.150 | 5.200 | 5.150 | 5.200 | 4.158 | 30,305 |
| 2024-01-29 | 5.100 | 5.150 | 5.100 | 5.150 | 4.118 | 17,200 |
| 2024-01-26 | 5.100 | 5.150 | 5.100 | 5.100 | 4.078 | 11,402 |
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.