P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 3.060
0.00 (0.00%)
Jul 23, 2026, 10:53 AM ICT
BKK:PCSGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 144,799 |
| Jul 21, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 116,295 |
| Jul 20, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 274,250 |
| Jul 17, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 268,284 |
| Jul 16, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 155,383 |
| Jul 15, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 17,291 |
| Jul 14, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 17,690 |
| Jul 13, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 1.32% | 193,042 |
| Jul 10, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 112,499 |
| Jul 9, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | - | 95,600 |
| Jul 8, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 324,311 |
| Jul 7, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 28,000 |
| Jul 6, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 232,530 |
| Jul 3, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 76,300 |
| Jul 2, 2026 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 20,541 |
| Jul 1, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 19,600 |
| Jun 30, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 41,800 |
| Jun 29, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 69,232 |
| Jun 26, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 58,950 |
| Jun 25, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 106,351 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 3,200 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 244,000 |
| Jun 22, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 49,610 |
| Jun 19, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 41,690 |
| Jun 18, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 99,003 |
| Jun 17, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 81,400 |
| Jun 16, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | - | 144,900 |
| Jun 15, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 60,101 |
| Jun 12, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | - | 160,710 |
| Jun 11, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 116,600 |
| Jun 10, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 75,300 |
| Jun 9, 2026 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | - | 62,100 |
| Jun 8, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 32,400 |
| Jun 5, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 32,000 |
| Jun 4, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 140,500 |
| Jun 2, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 97,769 |
| May 29, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 158,800 |
| May 28, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 10,710 |
| May 27, 2026 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 23,100 |
| May 26, 2026 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | - | 30,520 |
| May 25, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | 1.38% | 53,400 |
| 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 |