P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand
· Delayed Price · Currency is THB 3.060
0.00 (0.00%)
Dec 4, 2025, 4:29 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 4,750 |
| Dec 3, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 5,400 |
| Dec 2, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 16,850 |
| Dec 1, 2025 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 68,455 |
| Nov 28, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 12,001 |
| Nov 27, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 1,550 |
| Nov 26, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 23,300 |
| Nov 25, 2025 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | 0.66% | 7,350 |
| Nov 24, 2025 | 3.08 | 3.10 | 3.00 | 3.04 | 3.04 | -1.30% | 12,860 |
| Nov 21, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 11,050 |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,550 |
| Nov 19, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 2.00% | 250 |
| Nov 18, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 35,491 |
| Nov 17, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 40,859 |
| Nov 14, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 25,200 |
| Nov 13, 2025 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 2.67% | 114,341 |
| Nov 12, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 24,192 |
| Nov 11, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 3,750 |
| Nov 10, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 34,361 |
| Nov 7, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 201,804 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 3,000 |
| Nov 5, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | 11,400 |
| Nov 4, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 37,800 |
| Nov 3, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 50,200 |
| Oct 31, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 20,746 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 91,600 |
| Oct 29, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 25,600 |
| Oct 28, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | 0.67% | 140,000 |
| Oct 27, 2025 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 61,578 |
| Oct 24, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 30,900 |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,103,800 |
| Oct 21, 2025 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 1,249,300 |
| Oct 20, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 346,600 |
| Oct 17, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 103,601 |
| Oct 16, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 141,151 |
| Oct 15, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 60,040 |
| Oct 14, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 97,300 |
| Oct 10, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 166,750 |
| Oct 9, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 83,660 |
| Oct 8, 2025 | 3.04 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 98,139 |
| Oct 7, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 119,743 |
| Oct 6, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 2,438 |
| Oct 3, 2025 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | - | 69,002 |
| Oct 2, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 47,600 |
| Oct 1, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 28,214 |
| Sep 30, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 48,970 |
| Sep 29, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 32,230 |
| Sep 26, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 19,428 |
| Sep 25, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 41,622 |
| Sep 24, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 15,500 |
| Sep 23, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 96,330 |
| Sep 22, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 53,800 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 68,931 |
| Sep 18, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 121,832 |
| Sep 17, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 80,040 |
| Sep 16, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 96,441 |
| Sep 15, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 58,651 |
| Sep 12, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 133,162 |
| Sep 11, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 43,551 |
| Sep 10, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 67,750 |
| Sep 9, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 46,780 |
| Sep 8, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 196,490 |
| Sep 5, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 46,499 |
| Sep 4, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 345,813 |
| Sep 3, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 25,834 |
| Sep 2, 2025 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 398,212 |
| Sep 1, 2025 | 3.02 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 59,342 |
| Aug 29, 2025 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | 1.32% | 46,649 |
| Aug 28, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 37,578 |
| Aug 27, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 59,931 |
| Aug 26, 2025 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -0.65% | 42,619 |
| Aug 25, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 40,303 |
| Aug 22, 2025 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | -4.88% | 240,899 |
| Aug 21, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.13 | 0.61% | 715,202 |
| Aug 20, 2025 | 3.26 | 3.28 | 3.24 | 3.26 | 3.11 | - | 291,731 |
| Aug 19, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | 3.11 | 1.24% | 146,341 |
| Aug 18, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.07 | -1.83% | 299,224 |
| Aug 15, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.13 | -0.61% | 289,194 |
| Aug 14, 2025 | 3.28 | 3.30 | 3.24 | 3.30 | 3.15 | 0.61% | 306,981 |
| Aug 13, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.13 | 5.81% | 276,226 |
| Aug 8, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 2.96 | -0.64% | 675,500 |
| Aug 7, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 2.98 | -0.64% | 170,900 |
| Aug 6, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.00 | 0.64% | 172,410 |
| Aug 5, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | 2.98 | 0.65% | 246,808 |
| Aug 4, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 2.96 | -1.27% | 223,990 |
| Aug 1, 2025 | 3.14 | 3.18 | 3.12 | 3.14 | 3.00 | - | 157,350 |
| Jul 31, 2025 | 3.16 | 3.16 | 3.10 | 3.14 | 3.00 | - | 233,200 |
| Jul 30, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.00 | - | 155,800 |
| Jul 29, 2025 | 3.12 | 3.14 | 3.08 | 3.14 | 3.00 | 0.64% | 160,750 |
| Jul 25, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 2.98 | - | 1,830 |
| Jul 24, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 2.98 | 1.96% | 30,800 |
| Jul 23, 2025 | 3.18 | 3.18 | 3.06 | 3.06 | 2.92 | -1.92% | 159,650 |
| Jul 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.98 | - | 16,151 |
| Jul 21, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 2.98 | - | 27,600 |
| Jul 18, 2025 | 3.14 | 3.14 | 3.08 | 3.12 | 2.98 | -0.64% | 507,200 |
| Jul 17, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.00 | 1.29% | 100,900 |
| Jul 16, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 2.96 | 0.65% | 76,300 |
| Jul 15, 2025 | 3.16 | 3.18 | 3.08 | 3.08 | 2.94 | -2.53% | 407,629 |
| Jul 14, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.02 | 0.64% | 16,701 |
| Jul 11, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.00 | 0.64% | 18,700 |