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
2023-05-02	4.960	4.980	4.960	4.960	3.934	15,922
2023-04-28	4.940	5.000	4.940	5.000	3.965	17,200
2023-04-27	5.150	5.150	5.000	5.050	3.988	59,313
2023-04-26	4.980	5.100	4.980	5.100	4.028	79,401
2023-04-25	5.100	5.100	4.980	4.980	3.933	269,700
2023-04-24	5.050	5.200	5.050	5.200	4.107	9,400
2023-04-21	5.050	5.050	5.050	5.050	3.988	10,700
2023-04-20	5.000	5.100	5.000	5.050	3.988	45,700
2023-04-19	5.050	5.050	4.980	5.000	3.949	81,500
2023-04-18	5.100	5.100	5.100	5.100	4.028	4,110
2023-04-17	5.100	5.100	5.000	5.100	4.028	3,929
2023-04-12	5.050	5.050	5.050	5.050	3.988	19,537
2023-04-11	5.050	5.100	5.050	5.100	4.028	308
2023-04-10	5.000	5.100	5.000	5.100	4.028	31,100
2023-04-07	5.050	5.100	5.000	5.000	3.949	91,000
2023-04-05	5.100	5.150	5.050	5.050	3.988	116,000
2023-04-04	5.100	5.150	5.100	5.150	4.067	23,900
2023-04-03	5.150	5.150	5.100	5.150	4.067	8,900
2023-03-31	5.100	5.150	5.100	5.150	4.067	6,643
2023-03-30	5.100	5.150	5.100	5.100	4.028	13,600
2023-03-29	5.100	5.150	5.100	5.150	4.067	16,600
2023-03-28	5.200	5.200	5.100	5.150	4.067	26,703
2023-03-27	5.150	5.150	5.050	5.050	3.988	23,700
2023-03-24	5.100	5.100	5.100	5.100	4.028	6,800
2023-03-23	5.050	5.100	5.050	5.100	4.028	42,313
2023-03-22	5.000	5.050	5.000	5.000	3.949	49,802
2023-03-21	5.100	5.100	5.000	5.000	3.949	109,900
2023-03-20	5.100	5.100	5.000	5.000	3.949	167,700
2023-03-17	5.200	5.200	5.050	5.200	4.107	900
2023-03-16	5.100	5.300	5.050	5.200	4.107	117,222
2023-03-15	5.150	5.150	5.050	5.100	4.028	61,700
2023-03-14	5.100	5.400	4.980	5.000	3.949	317,921
2023-03-13	5.500	5.500	5.300	5.350	4.225	27,120
2023-03-10	5.400	5.450	5.400	5.400	4.265	21,119
2023-03-09	5.350	5.500	5.350	5.450	4.304	64,200
2023-03-08	5.350	5.450	5.300	5.450	4.304	110,300
2023-03-07	5.350	5.400	5.250	5.400	4.265	96,225
2023-03-03	5.300	5.350	5.300	5.350	4.225	54,500
2023-03-02	5.400	5.450	5.400	5.400	4.265	29,201
2023-03-01	5.400	5.450	5.400	5.450	4.304	30,201
2023-02-28	5.550	5.550	5.500	5.500	4.344	66,400
2023-02-27	5.450	5.600	5.400	5.550	4.383	305,100
2023-02-24	5.400	5.500	5.350	5.450	4.304	124,905
2023-02-23	5.550	5.550	5.400	5.400	4.265	149,300
2023-02-22	5.600	5.600	5.450	5.500	4.344	81,701
2023-02-21	5.550	5.600	5.400	5.550	4.383	56,201
2023-02-20	5.600	5.650	5.550	5.600	4.423	238,000
2023-02-17	5.550	5.650	5.450	5.600	4.423	169,300
2023-02-16	5.350	5.700	5.350	5.500	4.344	458,502
2023-02-15	5.250	5.400	5.250	5.350	4.225	97,101
2023-02-14	5.250	5.350	5.250	5.350	4.225	8,800
2023-02-13	5.300	5.350	5.300	5.300	4.186	68,200
2023-02-10	5.300	5.350	5.300	5.300	4.186	99,800
2023-02-09	5.300	5.350	5.250	5.350	4.225	202,304
2023-02-08	5.500	5.500	5.400	5.400	4.265	79,002
2023-02-07	5.600	5.600	5.500	5.600	4.423	23,101
2023-02-06	5.650	5.700	5.550	5.550	4.383	124,600
2023-02-03	5.700	5.700	5.550	5.700	4.502	345,414
2023-02-02	5.400	5.700	5.400	5.650	4.462	522,242
2023-02-01	5.350	5.400	5.350	5.400	4.265	229,906

← NewerPage 15 of 21 · 1,211 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.