P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand
· Delayed Price · Currency is THB 3.040
+0.020 (0.66%)
Apr 29, 2026, 10:35 AM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 412,761 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 112,011 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 13,287 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 21,500 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 44,589 |
| Apr 21, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 19,411 |
| Apr 20, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | - | 31,600 |
| Apr 17, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 129,269 |
| Apr 16, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 61,300 |
| Apr 10, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 37,900 |
| Apr 9, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 35,075 |
| Apr 8, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 30,700 |
| Apr 7, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.95% | 461,400 |
| Apr 3, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | - | 31,000 |
| Apr 2, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 46,400 |
| Apr 1, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | - | 111,804 |
| Mar 31, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 98,230 |
| Mar 30, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | - | 280,201 |
| Mar 27, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 39,900 |
| Mar 26, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 70,900 |
| Mar 25, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | - | 235,400 |
| Mar 24, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 1.32% | 107,240 |
| Mar 23, 2026 | 3.06 | 3.12 | 3.00 | 3.04 | 3.04 | -1.30% | 341,001 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | - | 184,780 |
| Mar 19, 2026 | 3.06 | 3.12 | 3.00 | 3.08 | 3.08 | - | 242,877 |
| Mar 18, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 75,649 |
| Mar 17, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 31,100 |
| Mar 16, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 211,840 |
| Mar 13, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 57,947 |
| Mar 12, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 36,801 |
| Mar 11, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 23,900 |
| Mar 10, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 19,800 |
| Mar 9, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | 177,500 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 15,900 |
| Mar 5, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 43,680 |
| Mar 4, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.97% | 491,700 |
| Mar 2, 2026 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 491,434 |
| Feb 27, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 120,114 |
| Feb 26, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | 367,735 |
| Feb 25, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 140,000 |
| Feb 24, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | - | 138,276 |
| Feb 23, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -5.49% | 508,159 |
| Feb 20, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 254,132 |
| Feb 19, 2026 | 3.18 | 3.26 | 3.18 | 3.20 | 3.20 | 0.63% | 393,831 |
| Feb 18, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 131,858 |
| Feb 17, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | - | 41,035 |
| Feb 16, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 118,194 |
| Feb 13, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 1.32% | 37,618 |
| Feb 12, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 858,300 |
| Feb 11, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 303,268 |
| Feb 10, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 312,450 |
| Feb 9, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 358,850 |
| Feb 6, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 93,000 |
| Feb 5, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 104,300 |
| Feb 4, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 27,300 |
| Feb 3, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 81,800 |
| Feb 2, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | 0.66% | 305,952 |
| Jan 30, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 108,566 |
| Jan 29, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 16,100 |
| Jan 28, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 266,800 |
| Jan 27, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 41,500 |
| Jan 26, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 560,652 |
| Jan 23, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 30,550 |
| Jan 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 15,300 |
| Jan 21, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 97,500 |
| Jan 20, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | - | 305,760 |
| Jan 19, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | - | 172,646 |
| Jan 16, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 80,300 |
| Jan 15, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 120,700 |
| Jan 14, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 20,415 |
| Jan 13, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 129,801 |
| Jan 12, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | - | 467,598 |
| Jan 9, 2026 | 3.04 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 47,386 |
| Jan 8, 2026 | 3.02 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 506,291 |
| Jan 7, 2026 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | -3.21% | 753,789 |
| Jan 6, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 14,151 |
| Jan 5, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 26,975 |
| Dec 30, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 116,750 |
| Dec 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 4,450 |
| Dec 26, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 46,750 |
| Dec 25, 2025 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 719,905 |
| Dec 24, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | - | 65,000 |
| Dec 23, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 79,599 |
| Dec 22, 2025 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 23,050 |
| Dec 19, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | - | 55,850 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 7,766 |
| Dec 17, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 34,350 |
| Dec 16, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 19,150 |
| Dec 15, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 16,400 |
| Dec 12, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 1,700 |
| Dec 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 6,650 |
| Dec 9, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 6,300 |
| Dec 8, 2025 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 7,050 |
| 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 |