P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.920 | 5.000 | 4.920 | 5.000 | 3.894 | 28,400 |
| 2022-05-06 | 4.960 | 4.980 | 4.960 | 4.980 | 3.878 | 11,700 |
| 2022-05-05 | 5.000 | 5.000 | 4.980 | 4.980 | 3.878 | 1,800 |
| 2022-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 3.894 | 28,900 |
| 2022-04-29 | 4.980 | 5.050 | 4.980 | 5.000 | 3.894 | 5,900 |
| 2022-04-28 | 4.940 | 5.000 | 4.940 | 5.000 | 3.894 | 12,000 |
| 2022-04-27 | 4.960 | 5.000 | 4.960 | 4.980 | 3.878 | 80,000 |
| 2022-04-26 | 5.000 | 5.100 | 5.000 | 5.000 | 3.894 | 15,800 |
| 2022-04-25 | 5.000 | 5.150 | 5.000 | 5.000 | 3.894 | 63,900 |
| 2022-04-22 | 5.050 | 5.050 | 4.980 | 5.050 | 3.933 | 38,600 |
| 2022-04-21 | 5.100 | 5.100 | 5.050 | 5.050 | 3.933 | 1,800 |
| 2022-04-20 | 5.000 | 5.100 | 5.000 | 5.100 | 3.972 | 11,500 |
| 2022-04-19 | 5.050 | 5.150 | 5.000 | 5.050 | 3.933 | 144,600 |
| 2022-04-18 | 5.150 | 5.150 | 5.100 | 5.150 | 3.933 | 156,700 |
| 2022-04-12 | 5.100 | 5.150 | 5.100 | 5.100 | 3.894 | 14,000 |
| 2022-04-11 | 5.100 | 5.100 | 5.050 | 5.100 | 3.894 | 28,500 |
| 2022-04-08 | 5.150 | 5.150 | 5.100 | 5.100 | 3.894 | 14,800 |
| 2022-04-07 | 5.100 | 5.150 | 5.100 | 5.100 | 3.894 | 61,300 |
| 2022-04-05 | 5.100 | 5.150 | 5.100 | 5.150 | 3.933 | 75,900 |
| 2022-04-04 | 5.100 | 5.150 | 5.050 | 5.150 | 3.933 | 16,200 |
| 2022-04-01 | 5.150 | 5.150 | 5.100 | 5.150 | 3.933 | 27,600 |
| 2022-03-31 | 5.100 | 5.150 | 5.100 | 5.150 | 3.933 | 19,500 |
| 2022-03-30 | 5.050 | 5.150 | 5.050 | 5.100 | 3.894 | 39,400 |
| 2022-03-29 | 5.150 | 5.150 | 5.100 | 5.100 | 3.894 | 35,300 |
| 2022-03-28 | 5.200 | 5.200 | 5.150 | 5.150 | 3.933 | 43,600 |
| 2022-03-25 | 5.150 | 5.150 | 5.100 | 5.150 | 3.933 | 13,900 |
| 2022-03-24 | 5.100 | 5.200 | 5.100 | 5.150 | 3.933 | 44,401 |
| 2022-03-23 | 5.100 | 5.150 | 5.100 | 5.100 | 3.894 | 28,503 |
| 2022-03-22 | 5.100 | 5.100 | 5.050 | 5.100 | 3.894 | 7,600 |
| 2022-03-21 | 5.100 | 5.150 | 5.100 | 5.100 | 3.894 | 13,800 |
| 2022-03-18 | 5.100 | 5.150 | 5.050 | 5.150 | 3.933 | 25,100 |
| 2022-03-17 | 5.150 | 5.150 | 5.100 | 5.150 | 3.933 | 14,900 |
| 2022-03-16 | 5.150 | 5.150 | 5.100 | 5.150 | 3.933 | 8,300 |
| 2022-03-15 | 5.200 | 5.200 | 5.150 | 5.150 | 3.933 | 43,200 |
| 2022-03-14 | 5.200 | 5.200 | 5.100 | 5.150 | 3.933 | 50,100 |
| 2022-03-11 | 5.100 | 5.150 | 5.100 | 5.150 | 3.933 | 358,200 |
| 2022-03-10 | 5.100 | 5.150 | 5.100 | 5.150 | 3.933 | 21,700 |
| 2022-03-09 | 5.000 | 5.100 | 5.000 | 5.100 | 3.894 | 36,300 |
| 2022-03-08 | 5.000 | 5.050 | 4.900 | 4.980 | 3.803 | 89,600 |
| 2022-03-07 | 5.050 | 5.100 | 5.000 | 5.050 | 3.856 | 254,200 |
| 2022-03-04 | 5.050 | 5.100 | 5.050 | 5.050 | 3.856 | 39,400 |
| 2022-03-03 | 5.000 | 5.100 | 5.000 | 5.050 | 3.856 | 27,400 |
| 2022-03-02 | 5.000 | 5.050 | 5.000 | 5.050 | 3.856 | 180,400 |
| 2022-03-01 | 5.000 | 5.050 | 5.000 | 5.000 | 3.818 | 64,400 |
| 2022-02-28 | 5.000 | 5.050 | 5.000 | 5.000 | 3.818 | 91,100 |
| 2022-02-25 | 5.050 | 5.100 | 5.000 | 5.050 | 3.856 | 80,500 |
| 2022-02-24 | 5.150 | 5.150 | 4.980 | 5.000 | 3.818 | 332,600 |
| 2022-02-23 | 5.150 | 5.250 | 5.150 | 5.200 | 3.971 | 48,400 |
| 2022-02-22 | 5.100 | 5.150 | 5.050 | 5.150 | 3.933 | 34,100 |
| 2022-02-21 | 5.150 | 5.200 | 5.100 | 5.100 | 3.894 | 115,600 |
| 2022-02-18 | 5.150 | 5.200 | 5.150 | 5.150 | 3.933 | 81,100 |
| 2022-02-17 | 5.150 | 5.200 | 5.100 | 5.150 | 3.933 | 114,400 |
| 2022-02-15 | 5.050 | 5.100 | 5.050 | 5.100 | 3.894 | 22,100 |
| 2022-02-14 | 5.150 | 5.150 | 5.000 | 5.100 | 3.894 | 63,300 |
| 2022-02-11 | 5.150 | 5.150 | 5.100 | 5.150 | 3.933 | 63,200 |
| 2022-02-10 | 5.100 | 5.150 | 5.100 | 5.150 | 3.933 | 49,300 |
| 2022-02-09 | 5.150 | 5.150 | 5.100 | 5.150 | 3.933 | 118,200 |
| 2022-02-08 | 5.100 | 5.150 | 5.050 | 5.150 | 3.933 | 127,900 |
| 2022-02-07 | 5.050 | 5.100 | 5.050 | 5.050 | 3.856 | 83,600 |
| 2022-02-04 | 5.100 | 5.100 | 5.050 | 5.050 | 3.856 | 44,500 |
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.