P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.040 | 3.040 | 3.000 | 3.020 | 2.808 | 346,600 |
| 2025-10-17 | 3.000 | 3.040 | 3.000 | 3.020 | 2.808 | 103,601 |
| 2025-10-16 | 3.020 | 3.020 | 3.000 | 3.000 | 2.789 | 141,151 |
| 2025-10-15 | 3.000 | 3.020 | 2.980 | 3.000 | 2.789 | 60,040 |
| 2025-10-14 | 3.060 | 3.060 | 3.000 | 3.000 | 2.789 | 97,300 |
| 2025-10-10 | 3.060 | 3.060 | 3.020 | 3.020 | 2.808 | 166,750 |
| 2025-10-09 | 3.060 | 3.060 | 3.020 | 3.040 | 2.826 | 83,660 |
| 2025-10-08 | 3.040 | 3.100 | 3.020 | 3.060 | 2.845 | 98,139 |
| 2025-10-07 | 3.080 | 3.080 | 3.020 | 3.040 | 2.826 | 119,743 |
| 2025-10-06 | 3.080 | 3.100 | 3.080 | 3.100 | 2.882 | 2,438 |
| 2025-10-03 | 3.080 | 3.080 | 3.060 | 3.080 | 2.863 | 69,002 |
| 2025-10-02 | 3.080 | 3.100 | 3.040 | 3.080 | 2.863 | 47,600 |
| 2025-10-01 | 3.100 | 3.120 | 3.100 | 3.100 | 2.882 | 28,214 |
| 2025-09-30 | 3.100 | 3.120 | 3.100 | 3.120 | 2.901 | 48,970 |
| 2025-09-29 | 3.120 | 3.120 | 3.100 | 3.120 | 2.901 | 32,230 |
| 2025-09-26 | 3.120 | 3.120 | 3.100 | 3.100 | 2.882 | 19,428 |
| 2025-09-25 | 3.120 | 3.120 | 3.100 | 3.120 | 2.901 | 41,622 |
| 2025-09-24 | 3.120 | 3.120 | 3.100 | 3.120 | 2.901 | 15,500 |
| 2025-09-23 | 3.120 | 3.140 | 3.120 | 3.120 | 2.901 | 96,330 |
| 2025-09-22 | 3.140 | 3.160 | 3.120 | 3.120 | 2.901 | 53,800 |
| 2025-09-19 | 3.140 | 3.140 | 3.120 | 3.140 | 2.919 | 68,931 |
| 2025-09-18 | 3.140 | 3.160 | 3.140 | 3.140 | 2.919 | 121,832 |
| 2025-09-17 | 3.160 | 3.180 | 3.140 | 3.140 | 2.919 | 80,040 |
| 2025-09-16 | 3.160 | 3.180 | 3.140 | 3.160 | 2.938 | 96,441 |
| 2025-09-15 | 3.140 | 3.160 | 3.140 | 3.160 | 2.938 | 58,651 |
| 2025-09-12 | 3.160 | 3.160 | 3.140 | 3.140 | 2.919 | 133,162 |
| 2025-09-11 | 3.140 | 3.180 | 3.140 | 3.140 | 2.919 | 43,551 |
| 2025-09-10 | 3.100 | 3.140 | 3.100 | 3.120 | 2.901 | 67,750 |
| 2025-09-09 | 3.120 | 3.120 | 3.060 | 3.100 | 2.882 | 46,780 |
| 2025-09-08 | 3.060 | 3.120 | 3.060 | 3.120 | 2.901 | 196,490 |
| 2025-09-05 | 3.040 | 3.060 | 3.020 | 3.060 | 2.845 | 46,499 |
| 2025-09-04 | 3.020 | 3.040 | 3.000 | 3.020 | 2.808 | 345,813 |
| 2025-09-03 | 3.000 | 3.020 | 3.000 | 3.020 | 2.808 | 25,834 |
| 2025-09-02 | 3.020 | 3.060 | 2.980 | 3.000 | 2.789 | 398,212 |
| 2025-09-01 | 3.020 | 3.100 | 3.020 | 3.020 | 2.808 | 59,342 |
| 2025-08-29 | 3.020 | 3.080 | 3.000 | 3.060 | 2.845 | 46,649 |
| 2025-08-28 | 3.040 | 3.040 | 3.000 | 3.020 | 2.808 | 37,578 |
| 2025-08-27 | 3.080 | 3.080 | 3.040 | 3.040 | 2.826 | 59,931 |
| 2025-08-26 | 3.080 | 3.120 | 3.040 | 3.060 | 2.845 | 42,619 |
| 2025-08-25 | 3.100 | 3.120 | 3.080 | 3.080 | 2.863 | 40,303 |
| 2025-08-22 | 3.120 | 3.120 | 3.060 | 3.120 | 2.901 | 240,899 |
| 2025-08-21 | 3.260 | 3.280 | 3.240 | 3.280 | 2.910 | 715,202 |
| 2025-08-20 | 3.260 | 3.280 | 3.240 | 3.260 | 2.892 | 291,731 |
| 2025-08-19 | 3.220 | 3.260 | 3.200 | 3.260 | 2.892 | 146,341 |
| 2025-08-18 | 3.280 | 3.280 | 3.200 | 3.220 | 2.857 | 299,224 |
| 2025-08-15 | 3.300 | 3.320 | 3.260 | 3.280 | 2.910 | 289,194 |
| 2025-08-14 | 3.280 | 3.300 | 3.240 | 3.300 | 2.928 | 306,981 |
| 2025-08-13 | 3.160 | 3.280 | 3.160 | 3.280 | 2.910 | 276,226 |
| 2025-08-08 | 3.140 | 3.140 | 3.080 | 3.100 | 2.750 | 675,500 |
| 2025-08-07 | 3.120 | 3.140 | 3.120 | 3.120 | 2.768 | 170,900 |
| 2025-08-06 | 3.120 | 3.140 | 3.100 | 3.140 | 2.786 | 172,410 |
| 2025-08-05 | 3.120 | 3.160 | 3.120 | 3.120 | 2.768 | 246,808 |
| 2025-08-04 | 3.140 | 3.160 | 3.100 | 3.100 | 2.750 | 223,990 |
| 2025-08-01 | 3.140 | 3.180 | 3.120 | 3.140 | 2.786 | 157,350 |
| 2025-07-31 | 3.160 | 3.160 | 3.100 | 3.140 | 2.786 | 233,200 |
| 2025-07-30 | 3.120 | 3.160 | 3.120 | 3.140 | 2.786 | 155,800 |
| 2025-07-29 | 3.120 | 3.140 | 3.080 | 3.140 | 2.786 | 160,750 |
| 2025-07-25 | 3.100 | 3.120 | 3.100 | 3.120 | 2.768 | 1,830 |
| 2025-07-24 | 3.080 | 3.120 | 3.080 | 3.120 | 2.768 | 30,800 |
| 2025-07-23 | 3.180 | 3.180 | 3.060 | 3.060 | 2.715 | 159,650 |
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.