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
2022-11-04	4.900	4.940	4.900	4.940	3.901	14,101
2022-11-03	4.980	4.980	4.880	4.880	3.854	21,300
2022-11-02	5.000	5.000	4.960	4.980	3.933	16,300
2022-11-01	4.980	5.050	4.960	5.000	3.949	48,720
2022-10-31	4.940	4.960	4.940	4.960	3.917	14,000
2022-10-28	4.940	4.940	4.900	4.940	3.901	14,100
2022-10-27	4.900	4.920	4.880	4.920	3.886	59,400
2022-10-26	4.940	4.960	4.880	4.880	3.854	88,700
2022-10-25	4.920	4.940	4.900	4.940	3.901	28,300
2022-10-21	4.900	4.960	4.900	4.960	3.917	7,700
2022-10-20	4.860	4.900	4.840	4.880	3.854	22,000
2022-10-19	4.860	4.880	4.860	4.860	3.838	16,100
2022-10-18	4.900	4.900	4.860	4.860	3.838	14,700
2022-10-17	4.840	4.840	4.820	4.820	3.807	26,600
2022-10-12	4.820	4.860	4.820	4.840	3.822	46,800
2022-10-11	4.860	4.860	4.820	4.840	3.822	45,100
2022-10-10	4.860	4.860	4.840	4.860	3.838	36,700
2022-10-07	4.880	4.900	4.840	4.860	3.838	80,900
2022-10-06	4.880	4.920	4.800	4.880	3.854	254,600
2022-10-05	4.920	4.960	4.880	4.880	3.854	36,500
2022-10-04	4.900	4.920	4.900	4.920	3.886	16,400
2022-10-03	4.920	4.940	4.900	4.900	3.870	17,900
2022-09-30	4.900	4.960	4.900	4.920	3.886	5,800
2022-09-29	4.920	4.940	4.920	4.920	3.886	34,900
2022-09-28	4.880	4.920	4.880	4.920	3.886	59,100
2022-09-27	4.940	4.940	4.900	4.920	3.886	58,600
2022-09-26	4.960	4.960	4.940	4.940	3.901	35,000
2022-09-23	4.960	4.960	4.940	4.960	3.917	54,000
2022-09-22	4.920	4.960	4.920	4.960	3.917	10,100
2022-09-21	4.920	4.940	4.900	4.920	3.886	5,109
2022-09-20	4.940	4.960	4.900	4.900	3.870	206,100
2022-09-19	4.940	4.960	4.920	4.940	3.901	83,700
2022-09-16	4.920	4.960	4.920	4.940	3.901	154,600
2022-09-15	4.980	5.000	4.920	5.000	3.949	86,000
2022-09-14	4.960	5.000	4.940	5.000	3.949	48,800
2022-09-13	4.960	4.980	4.960	4.980	3.933	93,100
2022-09-12	4.980	4.980	4.940	4.960	3.917	221,700
2022-09-09	4.960	5.000	4.960	5.000	3.949	50,800
2022-09-08	4.980	5.000	4.960	5.000	3.949	51,700
2022-09-07	4.980	4.980	4.940	4.960	3.917	59,800
2022-09-06	4.940	4.980	4.940	4.980	3.933	43,884
2022-09-05	4.940	4.960	4.940	4.940	3.901	27,500
2022-09-02	4.940	4.960	4.900	4.920	3.886	27,200
2022-09-01	4.900	5.000	4.900	4.920	3.886	167,900
2022-08-31	4.900	4.920	4.880	4.900	3.870	90,200
2022-08-30	4.900	4.940	4.880	4.900	3.870	61,102
2022-08-29	4.860	4.900	4.860	4.860	3.838	38,500
2022-08-26	4.880	4.920	4.820	4.880	3.854	357,022
2022-08-25	5.000	5.000	4.860	4.860	3.838	1,095,473
2022-08-24	5.050	5.100	5.000	5.000	3.949	107,900
2022-08-23	5.000	5.100	5.000	5.000	3.949	85,800
2022-08-22	5.100	5.200	5.100	5.150	4.010	750,915
2022-08-19	5.150	5.200	5.100	5.100	3.972	35,720
2022-08-18	5.200	5.200	5.100	5.150	4.010	135,000
2022-08-17	5.150	5.200	5.100	5.200	4.049	156,920
2022-08-16	5.150	5.150	5.050	5.150	4.010	93,500
2022-08-15	5.150	5.150	5.050	5.100	3.972	166,000
2022-08-11	5.200	5.200	5.100	5.100	3.972	164,822
2022-08-10	5.050	5.200	5.050	5.100	3.972	374,620
2022-08-09	5.000	5.050	4.980	4.980	3.878	36,311

← NewerPage 17 of 21 · 1,216 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.