P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 3.100
+0.020 (0.65%)
Dec 30, 2025, 4:39 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |