P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 2.980
0.00 (0.00%)
Aug 25, 2026, 10:58 AM ICT
BKK:PCSGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 3,000 |
| Aug 24, 2026 | 2.94 | 3.00 | 2.90 | 2.98 | 2.98 | 1.36% | 85,150 |
| Aug 21, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 2.94 | -0.65% | 672,908 |
| Aug 20, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.96 | - | 205,100 |
| Aug 19, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 2.96 | 0.66% | 465,301 |
| Aug 18, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 2.94 | -0.65% | 87,045 |
| Aug 17, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 2.96 | 0.66% | 141,100 |
| Aug 14, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 2.94 | -1.30% | 106,199 |
| Aug 13, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 2.98 | 1.32% | 131,200 |
| Aug 11, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 2.94 | -2.56% | 475,001 |
| Aug 10, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.02 | 0.65% | 39,600 |
| Aug 7, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.00 | 0.65% | 125,060 |
| Aug 6, 2026 | 3.08 | 3.12 | 3.08 | 3.08 | 2.98 | 0.65% | 280,855 |
| Aug 5, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 2.96 | 0.66% | 305,850 |
| Aug 4, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 2.94 | -0.65% | 45,100 |
| Aug 3, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 2.96 | 0.66% | 134,770 |
| Jul 31, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 2.94 | -1.30% | 239,970 |
| Jul 30, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 2.98 | - | 120,500 |
| Jul 27, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 2.98 | 0.65% | 84,701 |
| Jul 24, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 2.96 | - | 173,335 |
| Jul 23, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.96 | - | 26,850 |
| Jul 22, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 2.96 | - | 144,799 |
| Jul 21, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.96 | 0.66% | 116,295 |
| Jul 20, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 2.94 | 1.33% | 274,250 |
| Jul 17, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 2.90 | -1.32% | 268,284 |
| Jul 16, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 2.94 | -0.65% | 155,383 |
| Jul 15, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.96 | - | 17,291 |
| Jul 14, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 2.96 | -0.65% | 17,690 |
| Jul 13, 2026 | 3.06 | 3.10 | 3.02 | 3.08 | 2.98 | 1.32% | 193,042 |
| Jul 10, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 2.94 | 1.33% | 112,499 |
| Jul 9, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.90 | - | 95,600 |
| Jul 8, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.90 | -1.96% | 324,311 |
| Jul 7, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.96 | - | 28,000 |
| Jul 6, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 2.96 | 0.66% | 232,530 |
| Jul 3, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 2.94 | -0.65% | 76,300 |
| Jul 2, 2026 | 3.06 | 3.06 | 3.00 | 3.06 | 2.96 | - | 20,541 |
| Jul 1, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 2.96 | 0.66% | 19,600 |
| Jun 30, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 2.94 | - | 41,800 |
| Jun 29, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 2.94 | 0.66% | 69,232 |
| Jun 26, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 2.92 | - | 58,950 |
| Jun 25, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 2.92 | 0.67% | 106,351 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 2.90 | - | 3,200 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.90 | - | 244,000 |
| Jun 22, 2026 | 2.98 | 3.00 | 2.94 | 3.00 | 2.90 | 0.67% | 49,610 |
| Jun 19, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.88 | - | 41,690 |
| Jun 18, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.88 | - | 99,003 |
| Jun 17, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.88 | 0.68% | 81,400 |
| Jun 16, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.86 | - | 144,900 |
| Jun 15, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.86 | - | 60,101 |
| Jun 12, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.86 | - | 160,710 |