P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 2.900
0.00 (0.00%)
May 22, 2026, 4:24 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | - | 12,700 |
| May 21, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 261,901 |
| May 20, 2026 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -0.68% | 161,977 |
| May 19, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | - | 215,900 |
| May 18, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 18,050 |
| May 15, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 222,355 |
| May 14, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 26,951 |
| May 13, 2026 | 2.90 | 3.02 | 2.90 | 2.92 | 2.92 | 0.69% | 102,401 |
| May 12, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -3.33% | 766,987 |
| May 11, 2026 | 3.00 | 3.04 | 2.92 | 3.00 | 3.00 | -1.32% | 364,500 |
| May 8, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 46,300 |
| May 7, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 139,500 |
| May 6, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 2.98 | - | 209,400 |
| May 5, 2026 | 3.08 | 3.10 | 3.00 | 3.10 | 2.98 | 1.31% | 194,200 |
| Apr 30, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 2.94 | 0.66% | 82,600 |
| Apr 29, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 2.92 | 0.66% | 17,730 |
| Apr 28, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 2.90 | -1.31% | 412,761 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 2.94 | -0.65% | 112,011 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 2.96 | -0.65% | 13,287 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 2.98 | - | 21,500 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 2.98 | - | 44,589 |
| Apr 21, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 2.98 | 0.65% | 19,411 |
| Apr 20, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 2.96 | - | 31,600 |
| Apr 17, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 2.96 | - | 129,269 |
| Apr 16, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 2.96 | 0.65% | 61,300 |
| Apr 10, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.94 | - | 37,900 |
| Apr 9, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.94 | - | 35,075 |
| Apr 8, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 2.94 | 1.32% | 30,700 |
| Apr 7, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 2.90 | -1.95% | 461,400 |
| Apr 3, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 2.96 | - | 31,000 |
| Apr 2, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 2.96 | 1.32% | 46,400 |
| Apr 1, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 2.92 | - | 111,804 |
| Mar 31, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 2.92 | - | 98,230 |
| Mar 30, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 2.92 | - | 280,201 |
| Mar 27, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 2.92 | -0.65% | 39,900 |
| Mar 26, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.94 | -0.65% | 70,900 |
| Mar 25, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 2.96 | - | 235,400 |
| Mar 24, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 2.96 | 1.32% | 107,240 |
| Mar 23, 2026 | 3.06 | 3.12 | 3.00 | 3.04 | 2.92 | -1.30% | 341,001 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 2.96 | - | 184,780 |
| Mar 19, 2026 | 3.06 | 3.12 | 3.00 | 3.08 | 2.96 | - | 242,877 |
| Mar 18, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 2.96 | 1.32% | 75,649 |
| Mar 17, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 2.92 | - | 31,100 |
| Mar 16, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 2.92 | 0.66% | 211,840 |
| Mar 13, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 2.90 | -1.31% | 57,947 |
| Mar 12, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 2.94 | - | 36,801 |
| Mar 11, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 2.94 | 0.66% | 23,900 |
| Mar 10, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 2.92 | -0.65% | 19,800 |
| Mar 9, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 2.94 | 0.66% | 177,500 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 2.92 | -0.65% | 15,900 |