P.C.S. Machine Group Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.280 | 4.360 | 4.260 | 4.320 | 3.651 | 7,879 |
| 2024-10-22 | 4.260 | 4.300 | 4.260 | 4.280 | 3.617 | 53,655 |
| 2024-10-21 | 4.260 | 4.320 | 4.240 | 4.300 | 3.634 | 54,410 |
| 2024-10-18 | 4.320 | 4.400 | 4.240 | 4.240 | 3.583 | 220,598 |
| 2024-10-17 | 4.440 | 4.440 | 4.240 | 4.240 | 3.583 | 339,735 |
| 2024-10-16 | 4.420 | 4.440 | 4.420 | 4.440 | 3.752 | 32,226 |
| 2024-10-15 | 4.440 | 4.440 | 4.400 | 4.420 | 3.735 | 104,819 |
| 2024-10-11 | 4.440 | 4.440 | 4.420 | 4.440 | 3.752 | 27,719 |
| 2024-10-10 | 4.420 | 4.420 | 4.400 | 4.420 | 3.735 | 106,000 |
| 2024-10-09 | 4.420 | 4.440 | 4.420 | 4.420 | 3.735 | 84,212 |
| 2024-10-08 | 4.440 | 4.460 | 4.420 | 4.440 | 3.752 | 146,006 |
| 2024-10-07 | 4.480 | 4.520 | 4.420 | 4.440 | 3.752 | 73,443 |
| 2024-10-04 | 4.420 | 4.440 | 4.380 | 4.420 | 3.735 | 196,482 |
| 2024-10-03 | 4.420 | 4.460 | 4.420 | 4.420 | 3.735 | 57,737 |
| 2024-10-02 | 4.480 | 4.560 | 4.420 | 4.440 | 3.752 | 297,710 |
| 2024-10-01 | 4.460 | 4.500 | 4.440 | 4.480 | 3.786 | 163,602 |
| 2024-09-30 | 4.460 | 4.480 | 4.460 | 4.480 | 3.786 | 31,627 |
| 2024-09-27 | 4.440 | 4.460 | 4.440 | 4.460 | 3.769 | 85,823 |
| 2024-09-26 | 4.440 | 4.500 | 4.420 | 4.420 | 3.735 | 263,736 |
| 2024-09-25 | 4.540 | 4.540 | 4.420 | 4.440 | 3.752 | 280,428 |
| 2024-09-24 | 4.560 | 4.560 | 4.420 | 4.520 | 3.820 | 232,101 |
| 2024-09-23 | 4.600 | 4.600 | 4.540 | 4.540 | 3.837 | 93,150 |
| 2024-09-20 | 4.580 | 4.600 | 4.460 | 4.540 | 3.837 | 127,700 |
| 2024-09-19 | 4.580 | 4.580 | 4.440 | 4.440 | 3.752 | 163,853 |
| 2024-09-18 | 4.540 | 4.560 | 4.460 | 4.480 | 3.786 | 10,163,750 |
| 2024-09-17 | 4.460 | 4.560 | 4.420 | 4.500 | 3.803 | 157,160 |
| 2024-09-16 | 4.440 | 4.500 | 4.420 | 4.420 | 3.735 | 207,391 |
| 2024-09-13 | 4.460 | 4.500 | 4.440 | 4.440 | 3.752 | 118,603 |
| 2024-09-12 | 4.460 | 4.500 | 4.460 | 4.480 | 3.786 | 63,726 |
| 2024-09-11 | 4.540 | 4.540 | 4.420 | 4.460 | 3.769 | 196,421 |
| 2024-09-10 | 4.580 | 4.600 | 4.500 | 4.500 | 3.803 | 142,400 |
| 2024-09-09 | 4.600 | 4.600 | 4.580 | 4.600 | 3.887 | 75,101 |
| 2024-09-06 | 4.720 | 4.720 | 4.500 | 4.600 | 3.887 | 91,756 |
| 2024-09-05 | 4.700 | 4.740 | 4.680 | 4.700 | 3.972 | 34,118 |
| 2024-09-04 | 4.700 | 4.700 | 4.540 | 4.660 | 3.938 | 27,948 |
| 2024-09-03 | 4.700 | 4.760 | 4.680 | 4.720 | 3.989 | 39,100 |
| 2024-09-02 | 4.700 | 4.760 | 4.700 | 4.700 | 3.972 | 4,727 |
| 2024-08-30 | 4.720 | 4.740 | 4.700 | 4.720 | 3.989 | 8,406 |
| 2024-08-29 | 4.720 | 4.740 | 4.620 | 4.700 | 3.972 | 10,801 |
| 2024-08-28 | 4.700 | 4.720 | 4.700 | 4.720 | 3.989 | 4,201 |
| 2024-08-27 | 4.720 | 4.720 | 4.700 | 4.700 | 3.972 | 9,400 |
| 2024-08-26 | 4.780 | 4.780 | 4.700 | 4.720 | 3.989 | 48,901 |
| 2024-08-23 | 4.760 | 4.820 | 4.740 | 4.800 | 3.972 | 57,674 |
| 2024-08-22 | 4.760 | 4.760 | 4.740 | 4.760 | 3.939 | 15,900 |
| 2024-08-21 | 4.740 | 4.760 | 4.700 | 4.740 | 3.922 | 16,000 |
| 2024-08-20 | 4.700 | 4.760 | 4.700 | 4.760 | 3.939 | 7,708 |
| 2024-08-19 | 4.700 | 4.760 | 4.640 | 4.740 | 3.922 | 39,915 |
| 2024-08-16 | 4.740 | 4.780 | 4.680 | 4.680 | 3.872 | 31,307 |
| 2024-08-15 | 4.700 | 4.720 | 4.700 | 4.700 | 3.889 | 7,800 |
| 2024-08-14 | 4.780 | 4.840 | 4.720 | 4.780 | 3.955 | 26,908 |
| 2024-08-09 | 4.840 | 4.980 | 4.840 | 4.860 | 4.021 | 18,301 |
| 2024-08-08 | 4.920 | 4.920 | 4.860 | 4.860 | 4.021 | 1,114 |
| 2024-08-07 | 4.880 | 4.880 | 4.840 | 4.860 | 4.021 | 12,101 |
| 2024-08-06 | 4.860 | 4.880 | 4.840 | 4.860 | 4.021 | 5,100 |
| 2024-08-05 | 4.940 | 4.940 | 4.800 | 4.820 | 3.988 | 164,600 |
| 2024-08-02 | 4.980 | 4.980 | 4.940 | 4.980 | 4.121 | 1,400 |
| 2024-08-01 | 5.000 | 5.000 | 4.900 | 4.960 | 4.104 | 10,202 |
| 2024-07-31 | 4.940 | 4.940 | 4.880 | 4.920 | 4.071 | 19,602 |
| 2024-07-30 | 4.920 | 4.960 | 4.880 | 4.960 | 4.104 | 49,101 |
| 2024-07-26 | 5.000 | 5.000 | 4.860 | 4.980 | 4.121 | 7,110 |
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.