SET · PCSGH · stock
P.C.S. Machine Group Holding Public Company Limited (PCSGH) stock price history
Every SET trading session of P.C.S. Machine Group Holding Public Company Limited from Mar 14, 2014 to Sep 28, 2026: 3,053 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCSGH adjusted close, 2014 to 2026
- THB 5.34
- All time high, 2017
- THB 3.05
- 52 week high, THB 2.77 low
- 3,053
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
PCSGH key facts
- P.C.S. Machine Group Holding Public Company Limited (PCSGH) closed at THB 2.90 on Sep 28, 2026 on SET.
- PCSGH's all time high close is THB 5.34, set on Dec 8, 2017; its all time low close is THB 2.08 on Apr 16, 2025.
- PCSGH's 52 week range is THB 2.77 to THB 3.05.
- PCSGH returned +0.6% over the year to Sep 28, 2026 and -20.9% over five years.
- Over ten years PCSGH returned +9%, +0.9% a year compounded.
- PCSGH's deepest drawdown was -61.0% from Dec 8, 2017 to Apr 16, 2025.
- DataCedar holds 3,053 daily sessions of PCSGH history from Mar 14, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PCSGH price chart, 2014 to 2026
PCSGH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -0.7% |
| 6 months | +2.6% |
| Year to date | +0.6% |
| 1 year | +0.6% |
| 3 years | -25.3% |
| 5 years | -20.9% |
| 10 years | +9.1% |
| Since Mar 14, 2014 | -30.6% |
| Compound annual growth, 12.5 years | -2.9% |
PCSGH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.34 on Dec 8, 2017
- All time low close
- THB 2.08 on Apr 16, 2025
- 52 week high
- THB 3.05 on Feb 20, 2026
- 52 week low
- THB 2.77 on Oct 27, 2025
- Deepest drawdown
- -61.0% from Dec 8, 2017 to Apr 16, 2025, not yet recovered
- Best single session
- +16.1% on May 8, 2018
- Worst single session
- -30.1% on Apr 16, 2025
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2017, +78%
- Worst calendar year
- 2015, -33%
PCSGH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 14, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.88 | THB 3.05 | THB 2.77 | THB 2.90 | +0.6% | 27.8M | 186 |
| 2025 | THB 3.64 | THB 3.64 | THB 2.08 | THB 2.88 | -21.5% | 126.6M | 242 |
| 2024 | THB 4.02 | THB 4.38 | THB 3.59 | THB 3.67 | -9.6% | 14.3M | 243 |
| 2023 | THB 3.78 | THB 4.30 | THB 3.36 | THB 4.06 | +7.4% | 28.8M | 243 |
| 2022 | THB 3.53 | THB 4.31 | THB 3.39 | THB 3.78 | +7.1% | 32M | 241 |
| 2021 | THB 3.04 | THB 4.03 | THB 2.82 | THB 3.53 | +16.2% | 39.5M | 241 |
| 2020 | THB 3.66 | THB 4.31 | THB 2.61 | THB 3.04 | -14.9% | 14.9M | 243 |
| 2019 | THB 4.15 | THB 4.33 | THB 3.41 | THB 3.57 | -14.0% | 29.4M | 244 |
| 2018 | THB 4.88 | THB 4.94 | THB 3.93 | THB 4.15 | -15.0% | 263.6M | 245 |
| 2017 | THB 2.75 | THB 5.48 | THB 2.69 | THB 4.88 | +77.7% | 381.9M | 242 |
| 2016 | THB 2.76 | THB 3.38 | THB 2.25 | THB 2.75 | -4.0% | 108M | 244 |
| 2015 | THB 4.25 | THB 4.69 | THB 2.63 | THB 2.86 | -33.0% | 195.4M | 244 |
| 2014 | THB 4.30 | THB 5.44 | THB 3.82 | THB 4.27 | n/a | 1.3B | 195 |
PCSGH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.90 | +0.7% |
| August 2026 | THB 2.88 | -2.0% |
| July 2026 | THB 2.94 | 0.0% |
| June 2026 | THB 2.94 | +1.3% |
| May 2026 | THB 2.90 | +2.0% |
| April 2026 | THB 2.84 | +0.7% |
| March 2026 | THB 2.83 | -1.9% |
| February 2026 | THB 2.88 | +2.6% |
| January 2026 | THB 2.81 | -2.6% |
| December 2025 | THB 2.88 | +1.3% |
| November 2025 | THB 2.84 | +1.3% |
| October 2025 | THB 2.81 | -3.2% |
About the PCSGH data
Daily bars. 3,053 sessions from Mar 14, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCSGH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PB-R President Bakery Public Company Limited
- PCC Precise Corporation Public Company Limited
- PCE Petchsrivichai Enterprise Public Company Limited
- PCE-R Petchsrivichai Enterprise Public Company Limited
- PCSGH-R P.C.S. Machine Group Holding Public Company Limited
- PDG Prodigy Public Company Limited
- PDG-R Prodigy Public Company Limited
- PDJ Pranda Jewelry Public Company Limited
Common questions
PCSGH share price history
