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
2026-07-20	3.020	3.040	3.000	3.040	2.940	274,250
2026-07-17	3.060	3.080	3.000	3.000	2.901	268,284
2026-07-16	3.060	3.060	3.000	3.040	2.940	155,383
2026-07-15	3.060	3.060	3.040	3.060	2.959	17,291
2026-07-14	3.080	3.080	3.040	3.060	2.959	17,690
2026-07-13	3.060	3.100	3.020	3.080	2.979	193,042
2026-07-10	3.020	3.060	3.000	3.040	2.940	112,499
2026-07-09	3.040	3.040	3.000	3.000	2.901	95,600
2026-07-08	3.040	3.040	3.000	3.000	2.901	324,311
2026-07-07	3.060	3.060	3.040	3.060	2.959	28,000
2026-07-06	3.020	3.060	3.020	3.060	2.959	232,530
2026-07-03	3.060	3.060	3.020	3.040	2.940	76,300
2026-07-02	3.060	3.060	3.000	3.060	2.959	20,541
2026-07-01	3.040	3.060	3.020	3.060	2.959	19,600
2026-06-30	3.040	3.040	3.020	3.040	2.940	41,800
2026-06-29	3.020	3.060	3.000	3.040	2.940	69,232
2026-06-26	3.020	3.060	3.020	3.020	2.921	58,950
2026-06-25	3.000	3.040	3.000	3.020	2.921	106,351
2026-06-24	3.000	3.000	2.980	3.000	2.901	3,200
2026-06-23	3.000	3.000	2.960	3.000	2.901	244,000
2026-06-22	2.980	3.000	2.940	3.000	2.901	49,610
2026-06-19	2.980	3.000	2.960	2.980	2.882	41,690
2026-06-18	2.980	3.000	2.980	2.980	2.882	99,003
2026-06-17	2.960	2.980	2.960	2.980	2.882	81,400
2026-06-16	2.940	2.980	2.940	2.960	2.863	144,900
2026-06-15	2.960	2.980	2.940	2.960	2.863	60,101
2026-06-12	2.960	2.960	2.920	2.960	2.863	160,710
2026-06-11	2.960	2.980	2.940	2.960	2.863	116,600
2026-06-10	2.980	2.980	2.960	2.960	2.863	75,300
2026-06-09	2.980	3.020	2.960	2.980	2.882	62,100
2026-06-08	2.980	3.020	2.980	2.980	2.882	32,400
2026-06-05	3.000	3.020	2.960	3.000	2.901	32,000
2026-06-04	3.000	3.020	2.980	3.020	2.921	140,500
2026-06-02	3.000	3.020	2.980	2.980	2.882	97,769
2026-05-29	2.980	3.000	2.960	3.000	2.901	158,800
2026-05-28	2.960	2.980	2.960	2.980	2.882	10,710
2026-05-27	2.940	2.980	2.920	2.980	2.882	23,100
2026-05-26	2.920	2.960	2.900	2.940	2.843	30,520
2026-05-25	2.940	2.960	2.920	2.940	2.843	53,400
2026-05-22	2.920	2.920	2.900	2.900	2.805	12,700
2026-05-21	2.900	2.920	2.900	2.900	2.805	261,901
2026-05-20	2.940	2.960	2.900	2.900	2.805	161,977
2026-05-19	2.940	2.960	2.900	2.920	2.824	215,900
2026-05-18	2.940	2.940	2.920	2.920	2.824	18,050
2026-05-15	2.960	2.960	2.920	2.920	2.824	222,355
2026-05-14	2.940	2.960	2.920	2.940	2.843	26,951
2026-05-13	2.900	3.020	2.900	2.920	2.824	102,401
2026-05-12	2.980	2.980	2.880	2.900	2.805	766,987
2026-05-11	3.000	3.040	2.920	3.000	2.901	364,500
2026-05-08	3.020	3.040	3.000	3.040	2.940	46,300
2026-05-07	3.020	3.040	3.000	3.000	2.901	139,500
2026-05-06	3.080	3.120	3.060	3.100	2.882	209,400
2026-05-05	3.080	3.100	3.000	3.100	2.882	194,200
2026-04-30	3.040	3.080	3.040	3.060	2.845	82,600
2026-04-29	3.040	3.080	3.040	3.040	2.826	17,730
2026-04-28	3.060	3.080	3.000	3.020	2.808	412,761
2026-04-27	3.080	3.100	3.040	3.060	2.845	112,011
2026-04-24	3.100	3.100	3.080	3.080	2.863	13,287
2026-04-23	3.100	3.100	3.080	3.100	2.882	21,500
2026-04-22	3.100	3.100	3.080	3.100	2.882	44,589

← NewerPage 2 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.