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
2022-02-03	5.050	5.100	5.000	5.100	3.894	93,000
2022-02-02	5.100	5.100	4.980	5.050	3.856	162,000
2022-02-01	5.000	5.100	5.000	5.100	3.894	61,700
2022-01-31	5.050	5.050	5.000	5.050	3.856	70,800
2022-01-28	5.050	5.050	5.000	5.050	3.856	19,500
2022-01-27	5.000	5.000	4.960	5.000	3.818	157,000
2022-01-26	5.000	5.050	4.980	5.000	3.818	118,200
2022-01-25	5.000	5.000	4.980	4.980	3.803	90,900
2022-01-24	5.000	5.050	5.000	5.050	3.856	43,600
2022-01-21	5.000	5.050	5.000	5.050	3.856	58,500
2022-01-20	5.050	5.150	5.050	5.100	3.894	23,800
2022-01-19	5.100	5.100	5.050	5.100	3.894	649,200
2022-01-18	5.200	5.200	5.100	5.150	3.933	39,500
2022-01-17	5.200	5.200	5.100	5.150	3.933	64,600
2022-01-14	5.250	5.250	5.200	5.200	3.971	41,600
2022-01-13	5.200	5.250	5.150	5.250	4.009	816,200
2022-01-12	5.100	5.200	5.050	5.150	3.933	194,900
2022-01-11	5.050	5.100	5.050	5.100	3.894	139,000
2022-01-10	5.050	5.100	5.050	5.100	3.894	33,000
2022-01-07	5.100	5.100	5.050	5.050	3.856	40,800
2022-01-06	5.100	5.100	5.050	5.100	3.894	45,300
2022-01-05	5.150	5.150	5.050	5.150	3.933	202,200
2022-01-04	5.100	5.150	5.050	5.100	3.894	126,400
2021-12-30	5.050	5.100	5.050	5.100	3.894	35,200
2021-12-29	4.980	5.100	4.980	5.050	3.856	208,400
2021-12-28	4.960	5.000	4.960	4.960	3.787	150,700
2021-12-27	4.920	4.960	4.900	4.940	3.772	63,200
2021-12-24	4.900	4.920	4.880	4.900	3.742	209,700
2021-12-23	4.960	5.000	4.900	4.920	3.757	408,300
2021-12-22	5.000	5.000	4.940	4.940	3.772	278,400
2021-12-21	4.980	5.050	4.960	4.960	3.787	217,100
2021-12-20	5.100	5.100	4.980	4.980	3.803	297,000
2021-12-17	5.100	5.100	5.050	5.100	3.894	150,300
2021-12-16	4.960	5.100	4.960	5.100	3.894	374,500
2021-12-15	5.100	5.150	4.960	4.960	3.787	899,600
2021-12-14	5.350	5.400	4.860	5.100	3.894	3,369,800
2021-12-13	5.400	5.400	5.350	5.350	4.085	120,200
2021-12-09	5.400	5.400	5.300	5.350	4.085	61,200
2021-12-08	5.400	5.400	5.300	5.300	4.047	68,900
2021-12-07	5.350	5.350	5.300	5.350	4.085	41,100
2021-12-03	5.350	5.400	5.300	5.350	4.085	26,600
2021-12-02	5.300	5.350	5.300	5.350	4.085	15,000
2021-12-01	5.300	5.300	5.250	5.300	4.047	69,700
2021-11-30	5.350	5.400	5.300	5.300	4.047	49,000
2021-11-29	5.300	5.350	5.300	5.350	4.085	33,400
2021-11-26	5.400	5.400	5.300	5.350	4.085	20,100
2021-11-25	5.350	5.400	5.350	5.350	4.085	125,200
2021-11-24	5.350	5.350	5.300	5.350	4.085	45,000
2021-11-23	5.400	5.400	5.350	5.350	4.085	28,200
2021-11-22	5.400	5.400	5.300	5.300	4.047	159,500
2021-11-19	5.400	5.400	5.350	5.350	4.085	58,200
2021-11-18	5.350	5.400	5.350	5.400	4.123	53,400
2021-11-17	5.450	5.450	5.350	5.350	4.085	33,100
2021-11-16	5.400	5.400	5.350	5.400	4.123	153,000
2021-11-15	5.450	5.500	5.350	5.350	4.085	152,500
2021-11-12	5.350	5.400	5.300	5.350	4.085	88,500
2021-11-11	5.350	5.450	5.350	5.350	4.085	70,500
2021-11-10	5.350	5.400	5.350	5.350	4.085	28,600
2021-11-09	5.300	5.350	5.300	5.350	4.085	25,800
2021-11-08	5.400	5.400	5.350	5.350	4.085	30,000

← NewerPage 20 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.