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
2026-04-21	3.080	3.100	3.080	3.100	2.882	19,411
2026-04-20	3.060	3.120	3.060	3.080	2.863	31,600
2026-04-17	3.080	3.120	3.060	3.080	2.863	129,269
2026-04-16	3.040	3.080	3.040	3.080	2.863	61,300
2026-04-10	3.060	3.080	3.040	3.060	2.845	37,900
2026-04-09	3.060	3.080	3.040	3.060	2.845	35,075
2026-04-08	3.020	3.060	3.020	3.060	2.845	30,700
2026-04-07	3.080	3.080	2.980	3.020	2.808	461,400
2026-04-03	3.080	3.080	3.060	3.080	2.863	31,000
2026-04-02	3.040	3.080	3.040	3.080	2.863	46,400
2026-04-01	3.040	3.060	3.040	3.040	2.826	111,804
2026-03-31	3.040	3.060	3.020	3.040	2.826	98,230
2026-03-30	3.040	3.040	2.980	3.040	2.826	280,201
2026-03-27	3.100	3.100	3.040	3.040	2.826	39,900
2026-03-26	3.060	3.080	3.040	3.060	2.845	70,900
2026-03-25	3.060	3.080	3.000	3.080	2.863	235,400
2026-03-24	3.120	3.120	3.080	3.080	2.863	107,240
2026-03-23	3.060	3.120	3.000	3.040	2.826	341,001
2026-03-20	3.100	3.100	3.020	3.080	2.863	184,780
2026-03-19	3.060	3.120	3.000	3.080	2.863	242,877
2026-03-18	3.040	3.080	3.040	3.080	2.863	75,649
2026-03-17	3.040	3.060	3.020	3.040	2.826	31,100
2026-03-16	3.040	3.040	3.020	3.040	2.826	211,840
2026-03-13	3.060	3.060	3.020	3.020	2.808	57,947
2026-03-12	3.060	3.080	3.020	3.060	2.845	36,801
2026-03-11	3.040	3.080	3.040	3.060	2.845	23,900
2026-03-10	3.020	3.060	3.020	3.040	2.826	19,800
2026-03-09	3.040	3.060	2.980	3.060	2.845	177,500
2026-03-06	3.080	3.080	3.020	3.040	2.826	15,900
2026-03-05	3.000	3.060	2.980	3.060	2.845	43,680
2026-03-04	3.020	3.020	2.980	2.980	2.770	491,700
2026-03-02	3.080	3.100	3.020	3.040	2.826	491,434
2026-02-27	3.100	3.100	3.080	3.100	2.882	120,114
2026-02-26	3.120	3.120	3.040	3.100	2.882	367,735
2026-02-25	3.120	3.120	3.060	3.120	2.901	140,000
2026-02-24	3.120	3.140	3.100	3.100	2.882	138,276
2026-02-23	3.260	3.260	3.100	3.100	2.882	508,159
2026-02-20	3.240	3.280	3.200	3.280	3.049	254,132
2026-02-19	3.180	3.260	3.180	3.200	2.975	393,831
2026-02-18	3.140	3.200	3.140	3.180	2.956	131,858
2026-02-17	3.140	3.160	3.100	3.140	2.919	41,035
2026-02-16	3.080	3.140	3.080	3.140	2.919	118,194
2026-02-13	3.060	3.100	3.060	3.080	2.863	37,618
2026-02-12	3.040	3.060	3.020	3.040	2.826	858,300
2026-02-11	3.040	3.060	3.000	3.040	2.826	303,268
2026-02-10	3.020	3.040	3.000	3.040	2.826	312,450
2026-02-09	3.020	3.040	3.000	3.020	2.808	358,850
2026-02-06	3.020	3.040	3.000	3.040	2.826	93,000
2026-02-05	3.020	3.020	3.000	3.020	2.808	104,300
2026-02-04	3.000	3.020	3.000	3.000	2.789	27,300
2026-02-03	3.020	3.040	3.020	3.020	2.808	81,800
2026-02-02	3.040	3.040	2.980	3.040	2.826	305,952
2026-01-30	3.020	3.020	3.000	3.020	2.808	108,566
2026-01-29	3.000	3.020	3.000	3.020	2.808	16,100
2026-01-28	3.000	3.040	3.000	3.000	2.789	266,800
2026-01-27	3.020	3.040	3.000	3.000	2.789	41,500
2026-01-26	3.000	3.020	2.980	2.980	2.770	560,652
2026-01-23	3.020	3.040	3.000	3.020	2.808	30,550
2026-01-22	3.020	3.020	3.020	3.020	2.808	15,300
2026-01-21	3.020	3.020	3.000	3.020	2.808	97,500

← NewerPage 3 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.