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
2023-02-01	5.350	5.400	5.350	5.400	4.265	229,906
2023-01-31	5.300	5.350	5.300	5.350	4.225	53,900
2023-01-30	5.450	5.450	5.350	5.350	4.225	203,706
2023-01-27	5.400	5.450	5.300	5.450	4.304	124,701
2023-01-26	5.450	5.450	5.300	5.350	4.225	153,901
2023-01-25	5.450	5.450	5.350	5.400	4.265	203,700
2023-01-24	5.400	5.400	5.300	5.400	4.265	228,100
2023-01-23	5.350	5.350	5.250	5.350	4.225	172,520
2023-01-20	5.400	5.400	5.300	5.350	4.225	209,222
2023-01-19	5.350	5.400	5.300	5.400	4.265	299,401
2023-01-18	5.500	5.650	5.350	5.350	4.225	1,063,499
2023-01-17	5.150	5.500	5.150	5.500	4.344	1,332,542
2023-01-16	5.100	5.150	5.100	5.150	4.067	124,000
2023-01-13	5.200	5.200	5.050	5.050	3.988	59,100
2023-01-12	5.100	5.200	5.050	5.150	4.067	76,414
2023-01-11	5.050	5.100	5.050	5.100	4.028	8,900
2023-01-10	5.150	5.150	5.050	5.050	3.988	35,400
2023-01-09	5.050	5.150	5.050	5.100	4.028	17,860
2023-01-06	5.050	5.100	5.050	5.100	4.028	36,400
2023-01-05	5.050	5.100	5.000	5.100	4.028	2,915
2023-01-04	5.050	5.050	5.000	5.050	3.988	44,300
2023-01-03	5.150	5.150	5.000	5.000	3.949	67,908
2022-12-30	5.050	5.150	4.960	5.150	4.067	145,300
2022-12-29	4.980	5.050	4.980	5.050	3.988	103,100
2022-12-28	4.940	5.000	4.940	4.980	3.933	144,500
2022-12-27	4.900	4.960	4.900	4.960	3.917	63,600
2022-12-26	4.880	4.960	4.880	4.960	3.917	44,000
2022-12-23	4.920	4.920	4.880	4.880	3.854	73,502
2022-12-22	4.920	4.940	4.920	4.940	3.901	31,000
2022-12-21	4.920	4.940	4.920	4.940	3.901	113,311
2022-12-20	4.960	4.960	4.940	4.940	3.901	24,400
2022-12-19	4.980	5.000	4.940	4.980	3.933	57,800
2022-12-16	4.980	4.980	4.960	4.980	3.933	23,700
2022-12-15	4.960	4.980	4.960	4.980	3.933	34,900
2022-12-14	4.960	4.980	4.960	4.980	3.933	14,200
2022-12-13	4.960	4.980	4.940	4.960	3.917	38,100
2022-12-09	4.980	4.980	4.960	4.960	3.917	19,600
2022-12-08	5.000	5.000	4.940	4.980	3.933	29,900
2022-12-07	5.000	5.000	4.960	4.960	3.917	42,010
2022-12-06	5.000	5.000	4.940	5.000	3.949	30,800
2022-12-02	5.000	5.000	4.960	5.000	3.949	43,330
2022-12-01	5.000	5.100	5.000	5.050	3.988	117,500
2022-11-30	5.000	5.000	4.980	5.000	3.949	6,801
2022-11-29	5.000	5.050	5.000	5.000	3.949	15,900
2022-11-28	5.000	5.050	5.000	5.000	3.949	50,500
2022-11-25	4.980	5.000	4.980	4.980	3.933	3,300
2022-11-24	4.960	4.980	4.960	4.980	3.933	24,104
2022-11-23	4.940	4.960	4.940	4.940	3.901	48,700
2022-11-22	4.940	4.960	4.940	4.940	3.901	76,000
2022-11-21	4.940	4.980	4.940	4.940	3.901	10,600
2022-11-18	4.940	4.960	4.920	4.940	3.901	71,400
2022-11-17	4.960	4.960	4.940	4.940	3.901	84,600
2022-11-16	4.940	4.980	4.940	4.980	3.933	24,000
2022-11-15	4.940	4.960	4.920	4.940	3.901	9,200
2022-11-14	4.920	4.960	4.900	4.920	3.886	30,304
2022-11-11	4.960	4.960	4.920	4.960	3.917	4,920
2022-11-10	4.940	4.980	4.880	4.960	3.917	61,400
2022-11-09	5.000	5.000	4.940	4.940	3.901	42,730
2022-11-08	4.960	5.000	4.960	5.000	3.949	48,500
2022-11-07	4.980	5.000	4.960	4.960	3.917	17,200

← NewerPage 16 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.