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
2023-07-31	4.480	4.620	4.480	4.580	3.632	111,231
2023-07-27	4.460	4.500	4.440	4.480	3.553	62,450
2023-07-26	4.440	4.600	4.440	4.460	3.537	29,050
2023-07-25	4.420	4.800	4.400	4.420	3.505	193,900
2023-07-24	4.460	4.460	4.400	4.400	3.490	1,318,302
2023-07-21	4.520	4.560	4.440	4.460	3.537	1,732,400
2023-07-20	4.460	4.520	4.440	4.520	3.585	2,295,351
2023-07-19	4.480	4.480	4.440	4.460	3.537	542,200
2023-07-18	4.520	4.520	4.440	4.440	3.521	215,202
2023-07-17	4.580	4.580	4.460	4.520	3.585	387,905
2023-07-14	4.580	4.600	4.560	4.580	3.632	471,200
2023-07-13	4.660	4.660	4.580	4.580	3.632	269,000
2023-07-12	4.820	4.820	4.640	4.660	3.696	202,335
2023-07-11	4.800	4.880	4.800	4.880	3.870	3,500
2023-07-10	4.860	4.860	4.800	4.800	3.807	151,800
2023-07-07	4.900	4.900	4.860	4.860	3.854	179,702
2023-07-06	4.900	4.960	4.900	4.960	3.934	39,200
2023-07-05	4.900	4.940	4.880	4.940	3.918	23,100
2023-07-04	4.940	4.940	4.900	4.940	3.918	28,900
2023-07-03	4.900	4.940	4.860	4.920	3.902	37,401
2023-06-30	4.920	4.920	4.880	4.900	3.886	116,900
2023-06-29	4.940	4.940	4.940	4.940	3.918	4,300
2023-06-28	4.920	4.940	4.900	4.920	3.902	24,100
2023-06-27	4.940	4.960	4.920	4.920	3.902	4,900
2023-06-26	4.960	4.960	4.940	4.940	3.918	8,700
2023-06-23	4.920	4.940	4.920	4.940	3.918	2,000
2023-06-22	4.920	4.980	4.900	4.920	3.902	81,010
2023-06-21	4.920	4.960	4.920	4.940	3.918	3,600
2023-06-20	4.940	4.960	4.940	4.940	3.918	29,110
2023-06-19	4.960	4.960	4.900	4.960	3.934	58,102
2023-06-16	4.940	4.980	4.940	4.960	3.934	5,300
2023-06-15	4.940	4.980	4.940	4.960	3.934	7,502
2023-06-14	4.920	5.000	4.920	5.000	3.965	58,000
2023-06-13	4.940	4.980	4.920	4.980	3.949	51,500
2023-06-12	4.960	4.960	4.920	4.940	3.918	126,400
2023-06-09	4.980	5.000	4.940	4.980	3.949	11,000
2023-06-08	4.940	4.980	4.940	4.980	3.949	22,601
2023-06-07	4.940	4.980	4.860	4.960	3.934	56,200
2023-06-06	5.000	5.000	4.940	4.960	3.934	17,800
2023-06-02	4.920	4.940	4.880	4.940	3.918	7,100
2023-06-01	4.900	4.940	4.900	4.900	3.886	7,001
2023-05-31	4.920	5.000	4.880	4.900	3.886	37,000
2023-05-30	4.940	4.940	4.860	4.900	3.886	88,735
2023-05-29	5.000	5.000	4.960	4.960	3.934	17,505
2023-05-26	4.980	5.000	4.980	5.000	3.965	7,900
2023-05-25	4.960	5.000	4.960	5.000	3.965	15,000
2023-05-24	5.000	5.000	4.980	4.980	3.949	6,580
2023-05-23	4.980	5.000	4.960	4.980	3.949	9,110
2023-05-22	4.920	4.980	4.920	4.940	3.918	7,200
2023-05-19	4.940	4.940	4.920	4.920	3.902	17,202
2023-05-18	5.100	5.100	4.880	5.000	3.965	32,101
2023-05-17	4.900	4.900	4.860	4.880	3.870	45,700
2023-05-16	4.900	4.900	4.880	4.880	3.870	19,601
2023-05-15	4.900	4.900	4.900	4.900	3.886	17,002
2023-05-12	4.980	5.000	4.900	4.900	3.886	100,800
2023-05-11	4.980	5.050	4.980	4.980	3.949	3,300
2023-05-10	5.000	5.050	5.000	5.050	4.005	7,101
2023-05-09	4.960	5.050	4.960	5.000	3.965	6,515
2023-05-08	4.860	5.000	4.860	4.960	3.934	9,400
2023-05-03	4.820	5.100	4.820	5.050	4.005	27,003

← NewerPage 14 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.