P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.120 | 3.120 | 3.120 | 3.120 | 2.768 | 16,151 |
| 2025-07-21 | 3.100 | 3.140 | 3.100 | 3.120 | 2.768 | 27,600 |
| 2025-07-18 | 3.140 | 3.140 | 3.080 | 3.120 | 2.768 | 507,200 |
| 2025-07-17 | 3.100 | 3.140 | 3.100 | 3.140 | 2.786 | 100,900 |
| 2025-07-16 | 3.080 | 3.120 | 3.060 | 3.100 | 2.750 | 76,300 |
| 2025-07-15 | 3.160 | 3.180 | 3.080 | 3.080 | 2.732 | 407,629 |
| 2025-07-14 | 3.120 | 3.160 | 3.120 | 3.160 | 2.803 | 16,701 |
| 2025-07-11 | 3.120 | 3.140 | 3.120 | 3.140 | 2.786 | 18,700 |
| 2025-07-09 | 3.080 | 3.140 | 3.080 | 3.120 | 2.768 | 51,679 |
| 2025-07-08 | 3.000 | 3.200 | 3.000 | 3.100 | 2.750 | 53,855 |
| 2025-07-07 | 3.200 | 3.200 | 3.200 | 3.200 | 2.839 | 62,680 |
| 2025-07-04 | 3.200 | 3.260 | 3.200 | 3.220 | 2.857 | 53,931 |
| 2025-07-03 | 3.200 | 3.280 | 3.200 | 3.220 | 2.857 | 64,010 |
| 2025-07-02 | 3.200 | 3.220 | 3.200 | 3.220 | 2.857 | 20,830 |
| 2025-07-01 | 3.200 | 3.200 | 3.200 | 3.200 | 2.839 | 9,400 |
| 2025-06-30 | 3.160 | 3.200 | 3.160 | 3.200 | 2.839 | 8,702 |
| 2025-06-27 | 3.200 | 3.240 | 3.120 | 3.240 | 2.874 | 13,530 |
| 2025-06-26 | 3.200 | 3.260 | 3.200 | 3.200 | 2.839 | 53,660 |
| 2025-06-25 | 3.200 | 3.220 | 3.180 | 3.200 | 2.839 | 23,624,539 |
| 2025-06-24 | 3.200 | 3.300 | 3.200 | 3.200 | 2.839 | 68,162,625 |
| 2025-06-23 | 3.160 | 3.260 | 3.160 | 3.240 | 2.874 | 20,600 |
| 2025-06-20 | 3.200 | 3.220 | 3.200 | 3.200 | 2.839 | 1,908,840 |
| 2025-06-19 | 3.240 | 3.240 | 3.200 | 3.200 | 2.839 | 18,300 |
| 2025-06-18 | 3.200 | 3.220 | 3.200 | 3.220 | 2.857 | 84,846 |
| 2025-06-17 | 3.200 | 3.240 | 3.200 | 3.200 | 2.839 | 1,600 |
| 2025-06-16 | 3.200 | 3.200 | 3.200 | 3.200 | 2.839 | 47,800 |
| 2025-06-13 | 3.220 | 3.240 | 3.220 | 3.220 | 2.857 | 7,019 |
| 2025-06-12 | 3.200 | 3.260 | 3.200 | 3.260 | 2.892 | 54,100 |
| 2025-06-11 | 3.220 | 3.220 | 3.200 | 3.200 | 2.839 | 12,107 |
| 2025-06-10 | 3.260 | 3.260 | 3.200 | 3.220 | 2.857 | 10,900 |
| 2025-06-09 | 3.180 | 3.280 | 3.180 | 3.280 | 2.910 | 60,700 |
| 2025-06-06 | 3.200 | 3.200 | 3.180 | 3.180 | 2.821 | 43,025 |
| 2025-06-05 | 3.200 | 3.220 | 3.180 | 3.220 | 2.857 | 472,500 |
| 2025-06-04 | 3.240 | 3.240 | 3.180 | 3.200 | 2.839 | 2,049,600 |
| 2025-05-30 | 3.200 | 3.220 | 3.200 | 3.200 | 2.839 | 47,800 |
| 2025-05-29 | 3.220 | 3.220 | 3.200 | 3.220 | 2.857 | 33,200 |
| 2025-05-28 | 3.200 | 3.200 | 3.180 | 3.200 | 2.839 | 1,479,400 |
| 2025-05-27 | 3.240 | 3.240 | 3.200 | 3.200 | 2.839 | 12,800 |
| 2025-05-26 | 3.200 | 3.240 | 3.200 | 3.220 | 2.857 | 63,580 |
| 2025-05-23 | 3.240 | 3.240 | 3.200 | 3.220 | 2.857 | 57,295 |
| 2025-05-22 | 3.220 | 3.240 | 3.200 | 3.240 | 2.874 | 23,449 |
| 2025-05-21 | 3.220 | 3.240 | 3.200 | 3.220 | 2.857 | 140,900 |
| 2025-05-20 | 3.220 | 3.240 | 3.200 | 3.220 | 2.857 | 403,188 |
| 2025-05-19 | 3.300 | 3.300 | 3.160 | 3.220 | 2.857 | 482,510 |
| 2025-05-16 | 3.320 | 3.320 | 3.260 | 3.260 | 2.892 | 16,400 |
| 2025-05-15 | 3.300 | 3.300 | 3.240 | 3.260 | 2.892 | 41,900 |
| 2025-05-14 | 3.300 | 3.300 | 3.240 | 3.280 | 2.910 | 21,100 |
| 2025-05-13 | 3.220 | 3.320 | 3.220 | 3.260 | 2.892 | 102,500 |
| 2025-05-09 | 3.220 | 3.240 | 3.200 | 3.200 | 2.839 | 18,830 |
| 2025-05-08 | 3.120 | 3.300 | 3.120 | 3.220 | 2.857 | 458,800 |
| 2025-05-07 | 3.180 | 3.240 | 3.100 | 3.160 | 2.803 | 683,042 |
| 2025-05-06 | 3.180 | 3.180 | 3.120 | 3.160 | 2.803 | 53,603 |
| 2025-05-02 | 3.180 | 3.220 | 3.180 | 3.220 | 2.721 | 128,447 |
| 2025-04-30 | 3.300 | 3.300 | 3.180 | 3.180 | 2.687 | 196,408 |
| 2025-04-29 | 3.240 | 3.260 | 3.180 | 3.180 | 2.687 | 30,500 |
| 2025-04-28 | 3.180 | 3.240 | 3.160 | 3.220 | 2.721 | 22,525 |
| 2025-04-25 | 3.080 | 3.180 | 3.080 | 3.160 | 2.670 | 173,383 |
| 2025-04-24 | 3.180 | 3.180 | 3.140 | 3.160 | 2.670 | 71,210 |
| 2025-04-23 | 3.220 | 3.280 | 3.100 | 3.220 | 2.721 | 71,603 |
| 2025-04-22 | 2.940 | 3.280 | 2.940 | 3.120 | 2.637 | 46,523 |
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.