P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.050 | 5.050 | 5.000 | 5.000 | 3.894 | 34,200 |
| 2022-08-05 | 5.000 | 5.050 | 5.000 | 5.050 | 3.933 | 2,100 |
| 2022-08-04 | 5.000 | 5.050 | 5.000 | 5.050 | 3.933 | 10,011 |
| 2022-08-03 | 4.980 | 5.100 | 4.980 | 5.000 | 3.894 | 5,400 |
| 2022-08-02 | 5.000 | 5.000 | 5.000 | 5.000 | 3.894 | 900 |
| 2022-08-01 | 4.980 | 5.000 | 4.980 | 5.000 | 3.894 | 7,900 |
| 2022-07-27 | 4.980 | 5.000 | 4.960 | 4.980 | 3.878 | 61,300 |
| 2022-07-26 | 5.050 | 5.050 | 4.960 | 5.000 | 3.894 | 50,500 |
| 2022-07-25 | 5.050 | 5.050 | 5.000 | 5.050 | 3.933 | 29,501 |
| 2022-07-22 | 4.980 | 5.050 | 4.980 | 5.050 | 3.933 | 6,600 |
| 2022-07-21 | 4.980 | 5.000 | 4.960 | 4.980 | 3.878 | 15,800 |
| 2022-07-20 | 4.960 | 4.980 | 4.960 | 4.980 | 3.878 | 3,500 |
| 2022-07-19 | 4.940 | 4.980 | 4.940 | 4.960 | 3.862 | 41,102 |
| 2022-07-18 | 4.980 | 4.980 | 4.940 | 4.940 | 3.847 | 12,000 |
| 2022-07-15 | 4.920 | 4.980 | 4.920 | 4.980 | 3.878 | 90,501 |
| 2022-07-14 | 4.980 | 5.000 | 4.940 | 4.940 | 3.847 | 137,600 |
| 2022-07-12 | 5.100 | 5.100 | 4.980 | 5.100 | 3.972 | 63,400 |
| 2022-07-11 | 5.050 | 5.100 | 4.980 | 5.100 | 3.972 | 35,900 |
| 2022-07-08 | 5.050 | 5.050 | 5.000 | 5.050 | 3.933 | 17,600 |
| 2022-07-07 | 4.940 | 5.050 | 4.940 | 5.000 | 3.894 | 11,700 |
| 2022-07-06 | 4.920 | 4.940 | 4.880 | 4.940 | 3.847 | 252,600 |
| 2022-07-05 | 5.000 | 5.050 | 4.920 | 4.940 | 3.847 | 224,500 |
| 2022-07-04 | 5.000 | 5.100 | 5.000 | 5.000 | 3.894 | 122,319 |
| 2022-07-01 | 5.100 | 5.100 | 4.980 | 5.000 | 3.894 | 366,900 |
| 2022-06-30 | 5.200 | 5.200 | 5.100 | 5.100 | 3.972 | 158,504 |
| 2022-06-29 | 5.150 | 5.250 | 5.150 | 5.200 | 4.049 | 72,232 |
| 2022-06-28 | 5.150 | 5.250 | 5.150 | 5.200 | 4.049 | 75,201 |
| 2022-06-27 | 5.250 | 5.250 | 5.150 | 5.150 | 4.010 | 113,200 |
| 2022-06-24 | 5.300 | 5.300 | 5.200 | 5.250 | 4.088 | 84,500 |
| 2022-06-23 | 5.200 | 5.300 | 5.200 | 5.250 | 4.088 | 26,900 |
| 2022-06-22 | 5.350 | 5.400 | 5.200 | 5.200 | 4.049 | 170,800 |
| 2022-06-21 | 5.400 | 5.400 | 5.300 | 5.300 | 4.127 | 86,200 |
| 2022-06-20 | 5.200 | 5.400 | 5.200 | 5.250 | 4.088 | 159,502 |
| 2022-06-17 | 5.100 | 5.200 | 5.000 | 5.200 | 4.049 | 293,400 |
| 2022-06-16 | 5.250 | 5.450 | 5.150 | 5.150 | 4.010 | 175,901 |
| 2022-06-15 | 5.250 | 5.350 | 5.150 | 5.250 | 4.088 | 91,563 |
| 2022-06-14 | 5.100 | 5.200 | 5.100 | 5.200 | 4.049 | 203,210 |
| 2022-06-13 | 5.250 | 5.300 | 5.100 | 5.100 | 3.972 | 309,410 |
| 2022-06-10 | 5.300 | 5.450 | 5.300 | 5.300 | 4.127 | 221,602 |
| 2022-06-09 | 5.500 | 5.650 | 5.250 | 5.300 | 4.127 | 892,644 |
| 2022-06-08 | 5.450 | 5.600 | 5.400 | 5.450 | 4.244 | 1,376,502 |
| 2022-06-07 | 5.200 | 6.050 | 5.200 | 5.400 | 4.205 | 6,374,719 |
| 2022-06-06 | 5.300 | 5.350 | 5.050 | 5.150 | 4.010 | 344,901 |
| 2022-06-02 | 5.350 | 5.800 | 5.100 | 5.100 | 3.972 | 2,818,822 |
| 2022-06-01 | 5.100 | 5.300 | 5.100 | 5.250 | 4.088 | 237,749 |
| 2022-05-31 | 5.100 | 5.150 | 5.100 | 5.100 | 3.972 | 91,600 |
| 2022-05-30 | 5.050 | 5.150 | 5.050 | 5.150 | 4.010 | 48,001 |
| 2022-05-27 | 5.150 | 5.150 | 5.050 | 5.050 | 3.933 | 36,422 |
| 2022-05-26 | 5.150 | 5.150 | 5.000 | 5.100 | 3.972 | 47,202 |
| 2022-05-25 | 5.100 | 5.150 | 5.100 | 5.100 | 3.972 | 73,900 |
| 2022-05-24 | 5.100 | 5.150 | 5.050 | 5.100 | 3.972 | 31,700 |
| 2022-05-23 | 5.050 | 5.100 | 5.050 | 5.100 | 3.972 | 80,310 |
| 2022-05-20 | 5.050 | 5.100 | 5.000 | 5.000 | 3.894 | 22,700 |
| 2022-05-19 | 5.000 | 5.000 | 5.000 | 5.000 | 3.894 | 18,900 |
| 2022-05-18 | 5.100 | 5.100 | 5.000 | 5.000 | 3.894 | 28,300 |
| 2022-05-17 | 5.150 | 5.150 | 4.980 | 5.100 | 3.972 | 391,400 |
| 2022-05-13 | 4.960 | 4.980 | 4.900 | 4.920 | 3.831 | 49,100 |
| 2022-05-12 | 5.050 | 5.050 | 4.960 | 4.980 | 3.878 | 9,000 |
| 2022-05-11 | 5.200 | 5.200 | 4.960 | 5.050 | 3.933 | 13,100 |
| 2022-05-10 | 4.900 | 5.000 | 4.900 | 5.000 | 3.894 | 24,800 |
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.