P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 3.040
-0.060 (-1.94%)
Mar 2, 2026, 4:35 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |