P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.300 | 3.360 | 3.300 | 3.360 | 2.839 | 16,200 |
| 2025-01-21 | 3.280 | 3.300 | 3.280 | 3.280 | 2.772 | 287,014 |
| 2025-01-20 | 3.260 | 3.280 | 3.260 | 3.280 | 2.772 | 153,020 |
| 2025-01-17 | 3.340 | 3.340 | 3.260 | 3.260 | 2.755 | 362,116 |
| 2025-01-16 | 3.360 | 3.360 | 3.340 | 3.360 | 2.839 | 65,217 |
| 2025-01-15 | 3.420 | 3.420 | 3.360 | 3.380 | 2.856 | 143,268 |
| 2025-01-14 | 3.540 | 3.540 | 3.400 | 3.400 | 2.873 | 113,420 |
| 2025-01-13 | 3.580 | 3.580 | 3.460 | 3.460 | 2.924 | 95,006 |
| 2025-01-10 | 3.680 | 3.700 | 3.540 | 3.580 | 3.025 | 47,120 |
| 2025-01-09 | 3.760 | 3.900 | 3.700 | 3.700 | 3.127 | 170,323 |
| 2025-01-08 | 3.800 | 3.860 | 3.760 | 3.780 | 3.194 | 367,251 |
| 2025-01-07 | 4.160 | 4.160 | 3.700 | 3.800 | 3.211 | 604,995 |
| 2025-01-06 | 4.200 | 4.220 | 4.140 | 4.180 | 3.532 | 109,340 |
| 2025-01-03 | 4.240 | 4.260 | 4.220 | 4.240 | 3.583 | 33,600 |
| 2025-01-02 | 4.300 | 4.300 | 4.220 | 4.260 | 3.600 | 92,200 |
| 2024-12-30 | 4.340 | 4.340 | 4.300 | 4.340 | 3.668 | 14,859 |
| 2024-12-27 | 4.280 | 4.320 | 4.280 | 4.320 | 3.651 | 5,616 |
| 2024-12-26 | 4.300 | 4.300 | 4.300 | 4.300 | 3.634 | 301 |
| 2024-12-25 | 4.340 | 4.340 | 4.260 | 4.300 | 3.634 | 43,000 |
| 2024-12-24 | 4.280 | 4.300 | 4.280 | 4.300 | 3.634 | 6,600 |
| 2024-12-23 | 4.300 | 4.300 | 4.240 | 4.260 | 3.600 | 28,001 |
| 2024-12-20 | 4.280 | 4.300 | 4.280 | 4.280 | 3.617 | 15,901 |
| 2024-12-19 | 4.280 | 4.320 | 4.280 | 4.300 | 3.634 | 7,001 |
| 2024-12-18 | 4.280 | 4.300 | 4.280 | 4.280 | 3.617 | 23,951 |
| 2024-12-17 | 4.280 | 4.320 | 4.280 | 4.280 | 3.617 | 9,300 |
| 2024-12-16 | 4.300 | 4.320 | 4.280 | 4.280 | 3.617 | 2,100 |
| 2024-12-13 | 4.260 | 4.360 | 4.260 | 4.340 | 3.668 | 12,460 |
| 2024-12-12 | 4.300 | 4.300 | 4.300 | 4.300 | 3.634 | 3,700 |
| 2024-12-11 | 4.340 | 4.380 | 4.280 | 4.280 | 3.617 | 10,414 |
| 2024-12-09 | 4.400 | 4.400 | 4.300 | 4.340 | 3.668 | 11,303 |
| 2024-12-06 | 4.340 | 4.340 | 4.260 | 4.340 | 3.668 | 53,700 |
| 2024-12-04 | 4.280 | 4.340 | 4.280 | 4.340 | 3.668 | 11,817 |
| 2024-12-03 | 4.260 | 4.300 | 4.240 | 4.280 | 3.617 | 5,308 |
| 2024-12-02 | 4.280 | 4.300 | 4.240 | 4.260 | 3.600 | 33,700 |
| 2024-11-29 | 4.300 | 4.320 | 4.300 | 4.300 | 3.634 | 6,427 |
| 2024-11-28 | 4.280 | 4.300 | 4.260 | 4.300 | 3.634 | 10,900 |
| 2024-11-27 | 4.280 | 4.280 | 4.260 | 4.280 | 3.617 | 38,400 |
| 2024-11-26 | 4.300 | 4.300 | 4.280 | 4.280 | 3.617 | 5,500 |
| 2024-11-25 | 4.300 | 4.360 | 4.300 | 4.300 | 3.634 | 4,404 |
| 2024-11-22 | 4.340 | 4.340 | 4.300 | 4.320 | 3.651 | 30,301 |
| 2024-11-21 | 4.300 | 4.320 | 4.300 | 4.320 | 3.651 | 5,918 |
| 2024-11-20 | 4.340 | 4.360 | 4.280 | 4.280 | 3.617 | 53,901 |
| 2024-11-19 | 4.400 | 4.400 | 4.340 | 4.340 | 3.668 | 1,500 |
| 2024-11-18 | 4.280 | 4.460 | 4.260 | 4.400 | 3.718 | 30,500 |
| 2024-11-15 | 4.360 | 4.360 | 4.260 | 4.300 | 3.634 | 56,300 |
| 2024-11-14 | 4.360 | 4.360 | 4.360 | 4.360 | 3.684 | 15,602 |
| 2024-11-13 | 4.360 | 4.380 | 4.360 | 4.380 | 3.701 | 5,111 |
| 2024-11-12 | 4.380 | 4.380 | 4.360 | 4.360 | 3.684 | 5,400 |
| 2024-11-11 | 4.360 | 4.400 | 4.360 | 4.400 | 3.718 | 1,800 |
| 2024-11-08 | 4.400 | 4.420 | 4.360 | 4.360 | 3.684 | 37,100 |
| 2024-11-07 | 4.460 | 4.460 | 4.380 | 4.400 | 3.718 | 12,111 |
| 2024-11-06 | 4.420 | 4.480 | 4.400 | 4.400 | 3.718 | 22,695 |
| 2024-11-05 | 4.440 | 4.440 | 4.420 | 4.420 | 3.735 | 6,610 |
| 2024-11-04 | 4.420 | 4.440 | 4.400 | 4.440 | 3.752 | 16,325 |
| 2024-11-01 | 4.460 | 4.460 | 4.440 | 4.440 | 3.752 | 21,121 |
| 2024-10-31 | 4.440 | 4.500 | 4.440 | 4.460 | 3.769 | 84,345 |
| 2024-10-30 | 4.340 | 4.660 | 4.340 | 4.440 | 3.752 | 200,199 |
| 2024-10-29 | 4.320 | 4.360 | 4.320 | 4.340 | 3.668 | 12,721 |
| 2024-10-28 | 4.320 | 4.340 | 4.300 | 4.340 | 3.668 | 10,300 |
| 2024-10-25 | 4.320 | 4.340 | 4.300 | 4.320 | 3.651 | 13,616 |
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.