P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.040 | 3.060 | 2.920 | 3.020 | 2.552 | 146,520 |
| 2025-04-18 | 2.780 | 3.040 | 2.780 | 3.040 | 2.569 | 169,898 |
| 2025-04-17 | 2.600 | 2.820 | 2.600 | 2.800 | 2.366 | 1,161,122 |
| 2025-04-16 | 3.480 | 3.520 | 2.460 | 2.460 | 2.079 | 3,810,362 |
| 2025-04-11 | 3.460 | 3.520 | 3.440 | 3.520 | 2.975 | 26,001 |
| 2025-04-10 | 3.500 | 3.500 | 3.460 | 3.460 | 2.924 | 124,552 |
| 2025-04-09 | 3.400 | 3.500 | 3.400 | 3.500 | 2.958 | 78,835 |
| 2025-04-08 | 3.600 | 3.600 | 3.400 | 3.400 | 2.873 | 136,124 |
| 2025-04-04 | 3.620 | 3.620 | 3.500 | 3.500 | 2.958 | 614 |
| 2025-04-03 | 3.620 | 3.640 | 3.600 | 3.600 | 3.042 | 7,415 |
| 2025-04-02 | 3.520 | 3.640 | 3.520 | 3.640 | 3.076 | 2,121 |
| 2025-04-01 | 3.600 | 3.620 | 3.520 | 3.620 | 3.059 | 10,721 |
| 2025-03-31 | 3.460 | 3.600 | 3.460 | 3.500 | 2.958 | 3,622 |
| 2025-03-28 | 3.580 | 3.600 | 3.580 | 3.580 | 3.025 | 600 |
| 2025-03-27 | 3.520 | 3.580 | 3.500 | 3.580 | 3.025 | 55,500 |
| 2025-03-26 | 3.560 | 3.560 | 3.520 | 3.540 | 2.991 | 9,600 |
| 2025-03-25 | 3.540 | 3.620 | 3.520 | 3.540 | 2.991 | 9,700 |
| 2025-03-24 | 3.540 | 3.600 | 3.540 | 3.540 | 2.991 | 27,100 |
| 2025-03-21 | 3.620 | 3.620 | 3.540 | 3.560 | 3.008 | 923 |
| 2025-03-20 | 3.580 | 3.600 | 3.560 | 3.560 | 3.008 | 27,200 |
| 2025-03-19 | 3.560 | 3.580 | 3.520 | 3.580 | 3.025 | 22,700 |
| 2025-03-18 | 3.520 | 3.520 | 3.500 | 3.520 | 2.975 | 11,932 |
| 2025-03-17 | 3.440 | 3.500 | 3.440 | 3.440 | 2.907 | 22,214 |
| 2025-03-14 | 3.440 | 3.440 | 3.400 | 3.440 | 2.907 | 43,502 |
| 2025-03-13 | 3.500 | 3.540 | 3.500 | 3.540 | 2.991 | 40,301 |
| 2025-03-12 | 3.520 | 3.520 | 3.500 | 3.520 | 2.975 | 8,415 |
| 2025-03-11 | 3.560 | 3.580 | 3.440 | 3.560 | 3.008 | 49,428 |
| 2025-03-10 | 3.760 | 3.760 | 3.560 | 3.580 | 3.025 | 15,997 |
| 2025-03-07 | 3.640 | 3.640 | 3.580 | 3.580 | 3.025 | 60,215 |
| 2025-03-06 | 3.760 | 3.760 | 3.640 | 3.640 | 3.076 | 929 |
| 2025-03-05 | 3.620 | 3.780 | 3.620 | 3.760 | 3.177 | 15,947 |
| 2025-03-04 | 3.580 | 3.780 | 3.560 | 3.760 | 3.177 | 11,128 |
| 2025-03-03 | 3.800 | 3.800 | 3.560 | 3.740 | 3.161 | 5,466 |
| 2025-02-28 | 3.580 | 3.780 | 3.560 | 3.600 | 3.042 | 45,725 |
| 2025-02-27 | 3.800 | 3.800 | 3.600 | 3.600 | 3.042 | 8,400 |
| 2025-02-26 | 3.580 | 3.800 | 3.580 | 3.680 | 3.110 | 12,200 |
| 2025-02-25 | 3.840 | 3.840 | 3.620 | 3.660 | 3.093 | 9,200 |
| 2025-02-24 | 3.800 | 3.800 | 3.620 | 3.620 | 3.059 | 15,236 |
| 2025-02-21 | 3.660 | 3.820 | 3.580 | 3.640 | 3.076 | 23,630 |
| 2025-02-20 | 3.860 | 3.860 | 3.540 | 3.660 | 3.093 | 145,135 |
| 2025-02-19 | 3.860 | 3.860 | 3.800 | 3.820 | 3.228 | 8,100 |
| 2025-02-18 | 3.860 | 3.860 | 3.780 | 3.780 | 3.194 | 107,020 |
| 2025-02-17 | 3.720 | 3.900 | 3.640 | 3.880 | 3.279 | 35,720 |
| 2025-02-14 | 3.640 | 3.720 | 3.560 | 3.720 | 3.144 | 18,561 |
| 2025-02-13 | 3.620 | 3.640 | 3.600 | 3.600 | 3.042 | 5,437 |
| 2025-02-11 | 3.660 | 3.700 | 3.620 | 3.660 | 3.093 | 6,322 |
| 2025-02-10 | 3.660 | 3.660 | 3.560 | 3.600 | 3.042 | 22,352 |
| 2025-02-07 | 3.560 | 3.660 | 3.520 | 3.560 | 3.008 | 51,420 |
| 2025-02-06 | 3.540 | 3.620 | 3.520 | 3.560 | 3.008 | 32,728 |
| 2025-02-05 | 3.560 | 3.560 | 3.540 | 3.540 | 2.991 | 34,505 |
| 2025-02-04 | 3.580 | 3.580 | 3.500 | 3.560 | 3.008 | 32,318 |
| 2025-02-03 | 3.560 | 3.560 | 3.460 | 3.500 | 2.958 | 63,310 |
| 2025-01-31 | 3.540 | 3.560 | 3.540 | 3.560 | 3.008 | 40,176 |
| 2025-01-30 | 3.540 | 3.560 | 3.460 | 3.540 | 2.991 | 30,624 |
| 2025-01-29 | 3.580 | 3.580 | 3.520 | 3.540 | 2.991 | 23,418 |
| 2025-01-28 | 3.580 | 3.580 | 3.560 | 3.560 | 3.008 | 12,214 |
| 2025-01-27 | 3.380 | 3.600 | 3.380 | 3.440 | 2.907 | 35,831 |
| 2025-01-24 | 3.300 | 3.460 | 3.300 | 3.380 | 2.856 | 14,350 |
| 2025-01-23 | 3.400 | 3.500 | 3.340 | 3.340 | 2.822 | 10,900 |
| 2025-01-22 | 3.300 | 3.360 | 3.300 | 3.360 | 2.839 | 16,200 |
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.