P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.050 | 5.100 | 5.050 | 5.100 | 4.078 | 59,502 |
| 2024-01-24 | 5.150 | 5.150 | 5.100 | 5.100 | 4.078 | 78,405 |
| 2024-01-23 | 5.300 | 5.350 | 5.050 | 5.200 | 4.158 | 97,601 |
| 2024-01-22 | 5.300 | 5.350 | 5.300 | 5.350 | 4.278 | 5,904 |
| 2024-01-19 | 5.350 | 5.400 | 5.300 | 5.300 | 4.238 | 29,107 |
| 2024-01-18 | 5.300 | 5.350 | 5.200 | 5.350 | 4.278 | 56,105 |
| 2024-01-17 | 5.450 | 5.450 | 5.300 | 5.400 | 4.318 | 94,704 |
| 2024-01-16 | 5.350 | 5.500 | 5.350 | 5.450 | 4.358 | 418,602 |
| 2024-01-15 | 5.300 | 5.350 | 5.300 | 5.350 | 4.278 | 133,801 |
| 2024-01-12 | 5.350 | 5.350 | 5.300 | 5.300 | 4.238 | 40,800 |
| 2024-01-11 | 5.350 | 5.400 | 5.300 | 5.350 | 4.278 | 109,219 |
| 2024-01-10 | 5.400 | 5.400 | 5.300 | 5.300 | 4.238 | 42,561 |
| 2024-01-09 | 5.300 | 5.400 | 5.300 | 5.350 | 4.278 | 110,405 |
| 2024-01-08 | 5.150 | 5.350 | 5.100 | 5.250 | 4.198 | 290,704 |
| 2024-01-05 | 5.100 | 5.150 | 5.050 | 5.100 | 4.078 | 34,601 |
| 2024-01-04 | 5.100 | 5.100 | 5.050 | 5.100 | 4.078 | 89,100 |
| 2024-01-03 | 5.050 | 5.100 | 5.050 | 5.100 | 4.078 | 77,601 |
| 2024-01-02 | 5.100 | 5.100 | 5.000 | 5.050 | 4.038 | 35,001 |
| 2023-12-28 | 5.100 | 5.100 | 5.000 | 5.100 | 4.078 | 28,805 |
| 2023-12-27 | 5.000 | 5.050 | 5.000 | 5.050 | 4.038 | 41,100 |
| 2023-12-26 | 5.050 | 5.050 | 4.980 | 5.000 | 3.998 | 134,901 |
| 2023-12-25 | 5.050 | 5.100 | 5.050 | 5.100 | 4.078 | 24,503 |
| 2023-12-22 | 5.100 | 5.100 | 5.050 | 5.050 | 4.038 | 47,500 |
| 2023-12-21 | 5.100 | 5.100 | 5.000 | 5.050 | 4.038 | 130,600 |
| 2023-12-20 | 5.150 | 5.150 | 5.000 | 5.050 | 4.038 | 96,301 |
| 2023-12-19 | 5.100 | 5.150 | 5.100 | 5.150 | 4.118 | 77,503 |
| 2023-12-18 | 5.200 | 5.200 | 5.050 | 5.150 | 4.118 | 32,300 |
| 2023-12-15 | 5.050 | 5.200 | 5.000 | 5.100 | 4.078 | 624,033 |
| 2023-12-14 | 5.000 | 5.100 | 5.000 | 5.000 | 3.998 | 102,407 |
| 2023-12-13 | 5.000 | 5.000 | 4.980 | 4.980 | 3.982 | 252,100 |
| 2023-12-12 | 4.980 | 5.050 | 4.960 | 5.000 | 3.998 | 82,803 |
| 2023-12-08 | 4.960 | 4.980 | 4.960 | 4.980 | 3.982 | 180,901 |
| 2023-12-07 | 4.980 | 4.980 | 4.960 | 4.960 | 3.966 | 25,426 |
| 2023-12-06 | 4.940 | 5.000 | 4.920 | 4.980 | 3.982 | 71,106 |
| 2023-12-04 | 4.900 | 5.000 | 4.900 | 4.980 | 3.982 | 36,400 |
| 2023-12-01 | 4.960 | 4.980 | 4.940 | 4.960 | 3.966 | 52,625 |
| 2023-11-30 | 5.000 | 5.000 | 4.980 | 5.000 | 3.998 | 161,301 |
| 2023-11-29 | 5.000 | 5.100 | 5.000 | 5.050 | 4.038 | 24,456 |
| 2023-11-28 | 5.000 | 5.100 | 5.000 | 5.100 | 4.078 | 8,020 |
| 2023-11-27 | 5.050 | 5.050 | 4.980 | 5.000 | 3.998 | 47,601 |
| 2023-11-24 | 5.150 | 5.150 | 5.050 | 5.050 | 4.038 | 28,601 |
| 2023-11-23 | 5.150 | 5.150 | 5.050 | 5.150 | 4.118 | 55,903 |
| 2023-11-22 | 5.150 | 5.200 | 5.150 | 5.200 | 4.158 | 17,800 |
| 2023-11-21 | 5.150 | 5.200 | 5.150 | 5.200 | 4.158 | 131,320 |
| 2023-11-20 | 5.250 | 5.250 | 5.100 | 5.150 | 4.118 | 146,700 |
| 2023-11-17 | 5.250 | 5.250 | 5.100 | 5.150 | 4.118 | 196,601 |
| 2023-11-16 | 5.350 | 5.400 | 5.100 | 5.150 | 4.118 | 940,560 |
| 2023-11-15 | 5.000 | 5.200 | 4.980 | 5.150 | 4.118 | 197,500 |
| 2023-11-14 | 5.000 | 5.000 | 4.940 | 4.940 | 3.950 | 36,600 |
| 2023-11-13 | 4.980 | 5.050 | 4.960 | 5.000 | 3.998 | 190,420 |
| 2023-11-10 | 4.940 | 4.940 | 4.920 | 4.920 | 3.934 | 2,900 |
| 2023-11-09 | 4.880 | 4.940 | 4.880 | 4.920 | 3.934 | 1,700 |
| 2023-11-08 | 4.940 | 4.940 | 4.920 | 4.920 | 3.934 | 15,200 |
| 2023-11-07 | 4.900 | 4.920 | 4.900 | 4.920 | 3.934 | 21,736 |
| 2023-11-06 | 4.980 | 4.980 | 4.900 | 4.900 | 3.918 | 9,405 |
| 2023-11-03 | 4.960 | 4.960 | 4.960 | 4.960 | 3.966 | 200 |
| 2023-11-02 | 4.920 | 4.960 | 4.920 | 4.940 | 3.950 | 17,004 |
| 2023-11-01 | 4.900 | 4.920 | 4.880 | 4.920 | 3.934 | 9,910 |
| 2023-10-31 | 4.900 | 4.900 | 4.880 | 4.880 | 3.902 | 26,600 |
| 2023-10-30 | 4.900 | 4.900 | 4.880 | 4.900 | 3.918 | 10,900 |
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.