P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 3.060
+0.020 (0.66%)
Oct 8, 2025, 3:56 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 120,543 |
| 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 | - | 73,102 |
| Oct 2, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 51,000 |
| Oct 1, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 29,000 |
| 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% | 24,428 |
| 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 | - | 17,500 |
| Sep 23, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 105,700 |
| Sep 22, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 55,500 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 77,730 |
| Sep 18, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 121,932 |
| Sep 17, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 86,240 |
| 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 | - | 134,162 |
| 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% | 72,950 |
| Sep 9, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 47,330 |
| Sep 8, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 198,090 |
| Sep 5, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 48,199 |
| Sep 4, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 346,313 |
| Sep 3, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 27,834 |
| Sep 2, 2025 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 470,912 |
| 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% | 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 |