P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.040 | 3.060 | 2.980 | 3.000 | 2.789 | 305,760 |
| 2026-01-19 | 3.000 | 3.060 | 2.980 | 3.000 | 2.789 | 172,646 |
| 2026-01-16 | 3.000 | 3.040 | 3.000 | 3.000 | 2.789 | 80,300 |
| 2026-01-15 | 3.020 | 3.020 | 2.980 | 3.000 | 2.789 | 120,700 |
| 2026-01-14 | 3.020 | 3.020 | 2.980 | 3.000 | 2.789 | 20,415 |
| 2026-01-13 | 3.020 | 3.020 | 2.980 | 3.000 | 2.789 | 129,801 |
| 2026-01-12 | 3.000 | 3.040 | 3.000 | 3.020 | 2.808 | 467,598 |
| 2026-01-09 | 3.040 | 3.060 | 2.980 | 3.020 | 2.808 | 47,386 |
| 2026-01-08 | 3.020 | 3.100 | 3.000 | 3.000 | 2.789 | 506,291 |
| 2026-01-07 | 3.140 | 3.140 | 2.980 | 3.020 | 2.808 | 753,789 |
| 2026-01-06 | 3.100 | 3.140 | 3.100 | 3.120 | 2.901 | 14,151 |
| 2026-01-05 | 3.100 | 3.120 | 3.080 | 3.100 | 2.882 | 26,975 |
| 2025-12-30 | 3.080 | 3.100 | 3.080 | 3.100 | 2.882 | 116,750 |
| 2025-12-29 | 3.080 | 3.080 | 3.080 | 3.080 | 2.863 | 4,450 |
| 2025-12-26 | 3.060 | 3.100 | 3.060 | 3.080 | 2.863 | 46,750 |
| 2025-12-25 | 3.060 | 3.080 | 3.020 | 3.060 | 2.845 | 719,905 |
| 2025-12-24 | 3.000 | 3.080 | 3.000 | 3.060 | 2.845 | 65,000 |
| 2025-12-23 | 3.040 | 3.080 | 3.040 | 3.060 | 2.845 | 79,599 |
| 2025-12-22 | 3.060 | 3.080 | 3.040 | 3.040 | 2.826 | 23,050 |
| 2025-12-19 | 3.080 | 3.080 | 3.040 | 3.060 | 2.845 | 55,850 |
| 2025-12-18 | 3.100 | 3.100 | 3.060 | 3.060 | 2.845 | 7,766 |
| 2025-12-17 | 3.060 | 3.100 | 3.060 | 3.100 | 2.882 | 34,350 |
| 2025-12-16 | 3.060 | 3.080 | 3.060 | 3.060 | 2.845 | 19,150 |
| 2025-12-15 | 3.080 | 3.080 | 3.060 | 3.060 | 2.845 | 16,400 |
| 2025-12-12 | 3.080 | 3.100 | 3.080 | 3.080 | 2.863 | 1,700 |
| 2025-12-11 | 3.060 | 3.060 | 3.060 | 3.060 | 2.845 | 6,650 |
| 2025-12-09 | 3.080 | 3.100 | 3.040 | 3.060 | 2.845 | 6,300 |
| 2025-12-08 | 3.060 | 3.080 | 3.040 | 3.080 | 2.863 | 7,050 |
| 2025-12-04 | 3.060 | 3.080 | 3.040 | 3.060 | 2.845 | 4,750 |
| 2025-12-03 | 3.060 | 3.060 | 3.040 | 3.060 | 2.845 | 5,400 |
| 2025-12-02 | 3.060 | 3.060 | 3.040 | 3.060 | 2.845 | 16,850 |
| 2025-12-01 | 3.060 | 3.080 | 3.020 | 3.060 | 2.845 | 68,455 |
| 2025-11-28 | 3.060 | 3.080 | 3.060 | 3.060 | 2.845 | 12,001 |
| 2025-11-27 | 3.100 | 3.120 | 3.060 | 3.060 | 2.845 | 1,550 |
| 2025-11-26 | 3.060 | 3.100 | 3.060 | 3.100 | 2.882 | 23,300 |
| 2025-11-25 | 3.040 | 3.100 | 3.040 | 3.060 | 2.845 | 7,350 |
| 2025-11-24 | 3.080 | 3.100 | 3.000 | 3.040 | 2.826 | 12,860 |
| 2025-11-21 | 3.060 | 3.080 | 3.040 | 3.080 | 2.863 | 11,050 |
| 2025-11-20 | 3.060 | 3.060 | 3.060 | 3.060 | 2.845 | 1,550 |
| 2025-11-19 | 3.080 | 3.080 | 3.060 | 3.060 | 2.845 | 250 |
| 2025-11-18 | 3.080 | 3.080 | 3.000 | 3.000 | 2.789 | 35,491 |
| 2025-11-17 | 3.080 | 3.100 | 3.060 | 3.080 | 2.863 | 40,859 |
| 2025-11-14 | 3.080 | 3.100 | 3.060 | 3.080 | 2.863 | 25,200 |
| 2025-11-13 | 3.020 | 3.100 | 3.020 | 3.080 | 2.863 | 114,341 |
| 2025-11-12 | 3.020 | 3.020 | 3.000 | 3.000 | 2.789 | 24,192 |
| 2025-11-11 | 3.000 | 3.020 | 3.000 | 3.020 | 2.808 | 3,750 |
| 2025-11-10 | 3.000 | 3.020 | 3.000 | 3.020 | 2.808 | 34,361 |
| 2025-11-07 | 3.000 | 3.020 | 3.000 | 3.000 | 2.789 | 201,804 |
| 2025-11-06 | 3.060 | 3.060 | 3.000 | 3.000 | 2.789 | 3,000 |
| 2025-11-05 | 3.000 | 3.060 | 3.000 | 3.060 | 2.845 | 11,400 |
| 2025-11-04 | 3.000 | 3.020 | 3.000 | 3.000 | 2.789 | 37,800 |
| 2025-11-03 | 3.040 | 3.040 | 3.000 | 3.000 | 2.789 | 50,200 |
| 2025-10-31 | 3.020 | 3.020 | 2.980 | 3.020 | 2.808 | 20,746 |
| 2025-10-30 | 3.000 | 3.000 | 2.980 | 3.000 | 2.789 | 91,600 |
| 2025-10-29 | 3.020 | 3.020 | 3.000 | 3.000 | 2.789 | 25,600 |
| 2025-10-28 | 3.000 | 3.020 | 3.000 | 3.000 | 2.789 | 140,000 |
| 2025-10-27 | 3.000 | 3.020 | 2.980 | 2.980 | 2.770 | 61,578 |
| 2025-10-24 | 3.020 | 3.020 | 3.000 | 3.000 | 2.789 | 30,900 |
| 2025-10-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.789 | 2,103,800 |
| 2025-10-21 | 3.020 | 3.020 | 2.980 | 3.000 | 2.789 | 1,249,300 |
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.