P.C.S. Machine Group Holding PCL (BKK:PCSGH)
Thailand · Delayed Price · Currency is THB 3.060
+0.020 (0.66%)
Apr 30, 2026, 4:36 PM ICT
BKK:PCSGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 82,600 |
| Apr 29, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | 0.66% | 17,730 |
| Apr 28, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 412,761 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 112,011 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 13,287 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 21,500 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 44,589 |
| Apr 21, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 19,411 |
| Apr 20, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | - | 31,600 |
| Apr 17, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 129,269 |
| Apr 16, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 61,300 |
| Apr 10, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 37,900 |
| Apr 9, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 35,075 |
| Apr 8, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 30,700 |
| Apr 7, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.95% | 461,400 |
| Apr 3, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | - | 31,000 |
| Apr 2, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 46,400 |
| Apr 1, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | - | 111,804 |
| Mar 31, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 98,230 |
| Mar 30, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | - | 280,201 |
| Mar 27, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 39,900 |
| Mar 26, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 70,900 |
| Mar 25, 2026 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | - | 235,400 |
| Mar 24, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 1.32% | 107,240 |
| Mar 23, 2026 | 3.06 | 3.12 | 3.00 | 3.04 | 3.04 | -1.30% | 341,001 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | - | 184,780 |
| Mar 19, 2026 | 3.06 | 3.12 | 3.00 | 3.08 | 3.08 | - | 242,877 |
| Mar 18, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 75,649 |
| Mar 17, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 31,100 |
| Mar 16, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 211,840 |
| Mar 13, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 57,947 |
| Mar 12, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 36,801 |
| Mar 11, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 23,900 |
| Mar 10, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 19,800 |
| Mar 9, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | 177,500 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 15,900 |
| Mar 5, 2026 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 43,680 |
| Mar 4, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.97% | 491,700 |
| Mar 2, 2026 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 491,434 |
| Feb 27, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 120,114 |
| Feb 26, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | 367,735 |
| Feb 25, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 140,000 |
| Feb 24, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | - | 138,276 |
| Feb 23, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -5.49% | 508,159 |
| Feb 20, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 254,132 |
| Feb 19, 2026 | 3.18 | 3.26 | 3.18 | 3.20 | 3.20 | 0.63% | 393,831 |
| Feb 18, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 131,858 |
| Feb 17, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | - | 41,035 |
| Feb 16, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 118,194 |
| Feb 13, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 1.32% | 37,618 |