Precise Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.800	2.800	2.780	2.800	2.394	103,440
2024-07-24	2.780	2.840	2.780	2.800	2.394	364,400
2024-07-23	2.860	2.860	2.740	2.820	2.411	906,100
2024-07-19	2.900	2.900	2.860	2.900	2.479	91,091
2024-07-18	2.880	2.900	2.860	2.900	2.479	263,000
2024-07-17	2.900	2.900	2.880	2.880	2.462	262,602
2024-07-16	2.960	2.960	2.900	2.900	2.479	115,500
2024-07-15	2.940	2.960	2.920	2.940	2.513	45,200
2024-07-12	2.960	2.980	2.940	2.960	2.530	343,300
2024-07-11	2.920	3.020	2.920	2.960	2.530	258,200
2024-07-10	3.000	3.000	2.960	2.960	2.530	198,600
2024-07-09	2.980	2.980	2.940	2.980	2.547	213,603
2024-07-08	2.920	3.000	2.920	2.940	2.513	323,100
2024-07-05	2.920	2.940	2.920	2.920	2.496	316,600
2024-07-04	2.900	2.940	2.880	2.920	2.496	255,602
2024-07-03	2.880	2.940	2.880	2.880	2.462	505,800
2024-07-02	2.900	2.900	2.860	2.900	2.479	343,115
2024-07-01	2.860	2.900	2.860	2.900	2.479	213,806
2024-06-28	2.860	2.860	2.820	2.860	2.445	187,706
2024-06-27	2.880	2.920	2.800	2.820	2.411	541,567
2024-06-26	2.860	2.920	2.840	2.880	2.462	470,202
2024-06-25	2.840	2.860	2.820	2.840	2.428	246,056
2024-06-24	2.800	2.820	2.780	2.820	2.411	84,502
2024-06-21	2.800	2.840	2.760	2.780	2.376	683,200
2024-06-20	2.860	2.860	2.800	2.800	2.394	284,001
2024-06-19	2.900	2.900	2.800	2.860	2.445	322,800
2024-06-18	2.900	2.900	2.880	2.880	2.462	37,600
2024-06-17	2.880	2.900	2.860	2.900	2.479	150,400
2024-06-14	2.900	2.900	2.880	2.900	2.479	43,704
2024-06-13	2.900	2.920	2.880	2.900	2.479	126,101
2024-06-12	2.920	2.920	2.860	2.900	2.479	68,102
2024-06-11	2.900	2.920	2.880	2.900	2.479	49,500
2024-06-10	2.940	2.940	2.880	2.900	2.479	206,505
2024-06-07	2.920	2.920	2.880	2.920	2.496	153,730
2024-06-06	2.920	2.940	2.880	2.920	2.496	100,212
2024-06-05	2.940	2.940	2.900	2.920	2.496	48,477
2024-06-04	2.940	2.940	2.900	2.920	2.496	315,705
2024-05-31	2.900	2.960	2.900	2.940	2.513	649,475
2024-05-30	2.920	2.940	2.920	2.920	2.496	388,400
2024-05-29	2.940	2.940	2.920	2.940	2.513	462,102
2024-05-28	2.960	2.960	2.920	2.920	2.496	294,404
2024-05-27	2.940	2.960	2.920	2.940	2.513	129,406
2024-05-24	2.960	2.960	2.920	2.940	2.513	344,600
2024-05-23	2.920	2.960	2.920	2.940	2.513	105,100
2024-05-21	2.940	2.980	2.920	2.960	2.530	472,400
2024-05-20	2.960	2.980	2.940	2.960	2.530	274,717
2024-05-17	2.920	2.960	2.900	2.940	2.513	182,220
2024-05-16	2.900	2.980	2.880	2.920	2.496	1,025,120
2024-05-15	2.920	2.920	2.880	2.880	2.462	469,200
2024-05-14	2.940	2.940	2.880	2.920	2.496	752,402
2024-05-13	2.940	2.960	2.900	2.920	2.496	313,917
2024-05-10	2.960	3.040	2.920	2.940	2.513	167,700
2024-05-09	2.920	2.940	2.900	2.920	2.496	113,302
2024-05-08	2.900	2.940	2.900	2.920	2.496	79,304
2024-05-07	2.900	2.940	2.900	2.920	2.496	124,101
2024-05-03	2.860	2.940	2.860	2.940	2.513	861,300
2024-05-02	2.940	3.020	2.940	2.980	2.428	690,401
2024-04-30	2.980	3.000	2.960	2.960	2.411	598,000
2024-04-29	2.960	2.980	2.960	2.960	2.411	279,705
2024-04-26	2.940	2.980	2.940	2.940	2.395	330,604

← NewerPage 10 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1400 THB
2025-11-06	0.0800 THB
2025-05-07	0.1400 THB
2024-11-13	0.0700 THB
2024-05-03	0.1400 THB
2023-11-02	0.0600 THB
2023-05-08	0.1400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.