P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 3.080
+0.080 (2.67%)
Nov 19, 2025, 12:06 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 141,151 |
| Oct 15, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 60,040 |
| Oct 14, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 97,300 |
| Oct 10, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 166,750 |
| Oct 9, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 83,660 |
| Oct 8, 2025 | 3.04 | 3.10 | 3.02 | 3.06 | 3.06 | 0.66% | 98,139 |
| Oct 7, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 119,743 |
| 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 | - | 69,002 |
| Oct 2, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 47,600 |
| Oct 1, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 28,214 |
| 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% | 19,428 |
| 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 | - | 15,500 |
| Sep 23, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | - | 96,330 |
| Sep 22, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 53,800 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 68,931 |
| Sep 18, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 121,832 |
| Sep 17, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 80,040 |
| 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 | - | 133,162 |
| 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% | 67,750 |
| Sep 9, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 46,780 |
| Sep 8, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 196,490 |