P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 3.060
+0.040 (1.32%)
Aug 29, 2025, 4:37 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,078 |
| Aug 27, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 62,731 |
| 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 |
| Jul 9, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 2.98 | 0.65% | 51,679 |
| Jul 8, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 2.96 | -3.13% | 53,855 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | -0.62% | 62,680 |
| Jul 4, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.07 | - | 53,931 |
| Jul 3, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.07 | - | 64,010 |
| Jul 2, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.07 | 0.63% | 20,830 |
| Jul 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | - | 9,400 |
| Jun 30, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.05 | -1.23% | 8,702 |
| Jun 27, 2025 | 3.20 | 3.24 | 3.12 | 3.24 | 3.09 | 1.25% | 13,530 |
| Jun 26, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.05 | - | 53,660 |
| Jun 25, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.05 | - | 23,624,545 |
| Jun 24, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.05 | -1.23% | 68,162,620 |
| Jun 23, 2025 | 3.16 | 3.26 | 3.16 | 3.24 | 3.09 | 1.25% | 20,600 |
| Jun 20, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.05 | - | 1,908,840 |
| Jun 19, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.05 | -0.62% | 18,300 |
| Jun 18, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.07 | 0.63% | 84,846 |
| Jun 17, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.05 | - | 1,600 |