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
2023-10-27	4.900	4.900	4.880	4.880	3.902	106,600
2023-10-26	4.880	4.900	4.880	4.900	3.918	185,710
2023-10-25	4.920	4.980	4.880	4.900	3.918	119,400
2023-10-24	4.920	4.940	4.900	4.900	3.918	98,208
2023-10-20	4.860	4.920	4.860	4.900	3.918	171,701
2023-10-19	4.920	4.940	4.880	4.920	3.934	44,500
2023-10-18	4.880	4.920	4.840	4.920	3.934	72,400
2023-10-17	4.900	4.920	4.840	4.900	3.918	44,046
2023-10-16	4.920	4.920	4.820	4.900	3.918	38,600
2023-10-12	4.900	4.920	4.820	4.920	3.934	55,942
2023-10-11	4.780	4.900	4.780	4.900	3.918	20,243
2023-10-10	4.800	4.940	4.780	4.780	3.822	37,701
2023-10-09	4.840	4.860	4.800	4.800	3.838	16,138
2023-10-06	4.820	4.900	4.800	4.840	3.870	13,301
2023-10-05	4.900	4.900	4.800	4.800	3.838	25,500
2023-10-04	4.820	5.200	4.800	4.840	3.870	16,605
2023-10-03	4.860	4.920	4.840	4.840	3.870	15,421
2023-10-02	4.860	4.860	4.820	4.860	3.886	20,922
2023-09-29	4.880	4.880	4.800	4.860	3.886	15,000
2023-09-28	4.820	4.900	4.820	4.880	3.902	8,300
2023-09-27	4.880	4.880	4.780	4.820	3.854	20,503
2023-09-26	4.760	4.940	4.760	4.800	3.838	23,701
2023-09-25	4.800	4.840	4.760	4.780	3.822	694,700
2023-09-22	4.840	4.840	4.780	4.780	3.822	225,701
2023-09-21	4.820	4.920	4.800	4.800	3.838	20,500
2023-09-20	4.800	4.820	4.780	4.820	3.854	155,500
2023-09-19	4.800	4.820	4.780	4.800	3.838	9,900
2023-09-18	4.780	4.820	4.780	4.800	3.838	36,700
2023-09-15	4.840	4.840	4.800	4.820	3.854	44,900
2023-09-14	4.800	4.840	4.800	4.820	3.854	57,000
2023-09-13	4.820	4.840	4.800	4.800	3.838	78,513
2023-09-12	4.800	4.820	4.780	4.820	3.854	73,500
2023-09-11	4.800	4.820	4.780	4.800	3.838	19,500
2023-09-08	4.780	4.800	4.780	4.800	3.838	17,100
2023-09-07	4.840	4.840	4.780	4.800	3.838	64,700
2023-09-06	4.860	4.880	4.780	4.780	3.822	44,800
2023-09-05	4.860	4.900	4.860	4.860	3.886	16,200
2023-09-04	4.820	4.860	4.780	4.840	3.870	75,500
2023-09-01	4.900	4.920	4.700	4.900	3.918	30,800
2023-08-31	4.900	4.920	4.840	4.900	3.918	23,293
2023-08-30	4.900	4.920	4.780	4.900	3.918	85,300
2023-08-29	4.800	4.900	4.800	4.900	3.918	21,100
2023-08-28	4.840	4.900	4.840	4.860	3.886	131,520
2023-08-25	5.100	5.150	4.940	4.980	3.949	216,221
2023-08-24	5.100	5.150	5.100	5.100	4.045	60,805
2023-08-23	5.100	5.150	5.050	5.150	4.084	34,247
2023-08-22	4.980	5.200	4.980	5.100	4.045	210,017
2023-08-21	4.980	5.000	4.940	4.980	3.949	119,000
2023-08-18	4.940	4.980	4.920	4.980	3.949	123,410
2023-08-17	4.960	4.960	4.940	4.960	3.934	82,075
2023-08-16	4.960	4.980	4.840	4.960	3.934	145,800
2023-08-15	4.840	5.100	4.760	4.940	3.918	387,801
2023-08-11	4.740	4.800	4.740	4.800	3.807	141,600
2023-08-10	4.700	4.760	4.700	4.760	3.775	62,800
2023-08-09	4.700	4.720	4.700	4.720	3.743	15,300
2023-08-08	4.640	4.720	4.640	4.700	3.727	80,005
2023-08-07	4.640	4.680	4.640	4.640	3.680	42,406
2023-08-04	4.660	4.680	4.640	4.640	3.680	23,602
2023-08-03	4.640	4.680	4.620	4.680	3.712	45,100
2023-08-02	4.580	4.660	4.560	4.640	3.680	1,010,206

← NewerPage 13 of 21 · 1,215 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.