Precise Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.940 | 2.980 | 2.940 | 2.940 | 2.395 | 330,604 |
| 2024-04-25 | 2.960 | 2.980 | 2.920 | 2.920 | 2.379 | 394,641 |
| 2024-04-24 | 2.960 | 2.980 | 2.940 | 2.940 | 2.395 | 289,900 |
| 2024-04-23 | 2.940 | 2.980 | 2.940 | 2.960 | 2.411 | 679,902 |
| 2024-04-22 | 2.980 | 3.040 | 2.920 | 2.940 | 2.395 | 1,258,228 |
| 2024-04-19 | 3.020 | 3.020 | 2.960 | 2.980 | 2.428 | 260,700 |
| 2024-04-18 | 3.020 | 3.020 | 3.000 | 3.000 | 2.444 | 200,000 |
| 2024-04-17 | 3.000 | 3.040 | 3.000 | 3.000 | 2.444 | 714,101 |
| 2024-04-11 | 3.020 | 3.040 | 3.020 | 3.040 | 2.477 | 298,400 |
| 2024-04-10 | 3.040 | 3.040 | 3.000 | 3.040 | 2.477 | 633,611 |
| 2024-04-09 | 3.020 | 3.040 | 3.000 | 3.020 | 2.460 | 464,702 |
| 2024-04-05 | 3.000 | 3.040 | 3.000 | 3.020 | 2.460 | 366,716 |
| 2024-04-04 | 3.060 | 3.060 | 3.000 | 3.020 | 2.460 | 319,202 |
| 2024-04-03 | 3.080 | 3.080 | 3.020 | 3.040 | 2.477 | 521,303 |
| 2024-04-02 | 3.020 | 3.060 | 3.020 | 3.040 | 2.477 | 185,600 |
| 2024-04-01 | 3.040 | 3.060 | 3.020 | 3.040 | 2.477 | 396,800 |
| 2024-03-29 | 3.060 | 3.080 | 3.040 | 3.040 | 2.477 | 100,000 |
| 2024-03-28 | 3.060 | 3.080 | 3.040 | 3.060 | 2.493 | 184,699 |
| 2024-03-27 | 3.060 | 3.080 | 3.060 | 3.080 | 2.509 | 111,302 |
| 2024-03-26 | 3.080 | 3.080 | 3.020 | 3.060 | 2.493 | 528,000 |
| 2024-03-25 | 3.080 | 3.100 | 3.000 | 3.080 | 2.509 | 481,207 |
| 2024-03-22 | 3.080 | 3.080 | 3.040 | 3.080 | 2.509 | 92,402 |
| 2024-03-21 | 3.080 | 3.100 | 3.020 | 3.040 | 2.477 | 610,900 |
| 2024-03-20 | 3.060 | 3.120 | 3.040 | 3.080 | 2.509 | 848,800 |
| 2024-03-19 | 3.140 | 3.140 | 3.060 | 3.060 | 2.493 | 228,510 |
| 2024-03-18 | 3.100 | 3.140 | 3.080 | 3.120 | 2.542 | 274,001 |
| 2024-03-15 | 3.040 | 3.120 | 3.040 | 3.100 | 2.526 | 1,365,202 |
| 2024-03-14 | 3.040 | 3.080 | 3.040 | 3.040 | 2.477 | 512,750 |
| 2024-03-13 | 3.100 | 3.100 | 3.060 | 3.060 | 2.493 | 181,294 |
| 2024-03-12 | 3.100 | 3.100 | 3.080 | 3.100 | 2.526 | 44,733 |
| 2024-03-11 | 3.120 | 3.120 | 3.080 | 3.080 | 2.509 | 195,437 |
| 2024-03-08 | 3.100 | 3.140 | 3.080 | 3.120 | 2.542 | 387,409 |
| 2024-03-07 | 3.100 | 3.100 | 3.060 | 3.100 | 2.526 | 232,800 |
| 2024-03-06 | 3.080 | 3.120 | 3.060 | 3.100 | 2.526 | 614,301 |
| 2024-03-05 | 3.000 | 3.080 | 3.000 | 3.060 | 2.493 | 383,100 |
| 2024-03-04 | 3.000 | 3.040 | 3.000 | 3.020 | 2.460 | 267,587 |
| 2024-03-01 | 3.020 | 3.060 | 3.020 | 3.020 | 2.460 | 308,308 |
| 2024-02-29 | 3.060 | 3.080 | 3.020 | 3.020 | 2.460 | 458,386 |
| 2024-02-28 | 3.060 | 3.100 | 3.040 | 3.040 | 2.477 | 286,800 |
| 2024-02-27 | 3.040 | 3.060 | 3.020 | 3.020 | 2.460 | 164,101 |
| 2024-02-23 | 3.080 | 3.080 | 3.040 | 3.040 | 2.477 | 111,200 |
| 2024-02-22 | 2.980 | 3.080 | 2.980 | 3.040 | 2.477 | 412,800 |
| 2024-02-21 | 3.020 | 3.040 | 3.000 | 3.040 | 2.477 | 56,400 |
| 2024-02-20 | 3.040 | 3.040 | 3.020 | 3.020 | 2.460 | 47,200 |
| 2024-02-19 | 3.020 | 3.040 | 3.000 | 3.040 | 2.477 | 31,800 |
| 2024-02-16 | 3.000 | 3.060 | 3.000 | 3.000 | 2.444 | 254,600 |
| 2024-02-15 | 3.060 | 3.060 | 3.000 | 3.000 | 2.444 | 201,508 |
| 2024-02-14 | 3.040 | 3.040 | 3.020 | 3.020 | 2.460 | 52,300 |
| 2024-02-13 | 3.020 | 3.060 | 3.020 | 3.020 | 2.460 | 208,905 |
| 2024-02-12 | 3.080 | 3.080 | 3.020 | 3.020 | 2.460 | 163,205 |
| 2024-02-09 | 3.080 | 3.080 | 3.040 | 3.060 | 2.493 | 8,200 |
| 2024-02-08 | 3.060 | 3.080 | 3.040 | 3.060 | 2.493 | 150,400 |
| 2024-02-07 | 3.060 | 3.100 | 3.060 | 3.060 | 2.493 | 173,008 |
| 2024-02-06 | 3.080 | 3.080 | 3.000 | 3.080 | 2.509 | 458,018 |
| 2024-02-05 | 3.080 | 3.080 | 3.020 | 3.060 | 2.493 | 81,400 |
| 2024-02-02 | 3.040 | 3.080 | 3.020 | 3.040 | 2.477 | 144,100 |
| 2024-02-01 | 3.080 | 3.100 | 3.040 | 3.040 | 2.477 | 32,100 |
| 2024-01-31 | 3.060 | 3.100 | 3.060 | 3.080 | 2.509 | 81,311 |
| 2024-01-30 | 3.120 | 3.120 | 3.060 | 3.100 | 2.526 | 104,600 |
| 2024-01-29 | 3.060 | 3.140 | 3.000 | 3.100 | 2.526 | 764,421 |
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.