Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.140	3.140	3.060	3.060	2.493	100,100
2024-01-25	3.080	3.140	3.060	3.140	2.558	490,102
2024-01-24	3.020	3.080	3.000	3.080	2.509	103,401
2024-01-23	3.040	3.080	3.020	3.040	2.477	239,710
2024-01-22	3.020	3.040	3.020	3.040	2.477	58,400
2024-01-19	3.000	3.060	2.980	3.020	2.460	288,801
2024-01-18	3.040	3.080	3.000	3.020	2.460	270,100
2024-01-17	3.160	3.160	3.000	3.020	2.460	833,100
2024-01-16	3.140	3.180	3.120	3.120	2.542	296,200
2024-01-15	3.160	3.220	3.140	3.140	2.558	723,300
2024-01-12	3.200	3.220	3.140	3.220	2.623	1,081,701
2024-01-11	3.100	3.240	3.080	3.200	2.607	4,464,627
2024-01-10	2.960	3.160	2.940	3.140	2.558	4,533,700
2024-01-09	2.960	3.000	2.940	2.980	2.428	130,520
2024-01-08	2.940	2.980	2.940	2.980	2.428	90,702
2024-01-05	3.040	3.040	2.960	2.960	2.411	278,109
2024-01-04	2.940	3.020	2.940	3.020	2.460	435,200
2024-01-03	2.960	2.980	2.940	2.980	2.428	111,001
2024-01-02	2.980	3.000	2.940	2.960	2.411	251,200
2023-12-28	2.960	3.000	2.900	3.000	2.444	364,003
2023-12-27	2.940	2.960	2.920	2.960	2.411	146,600
2023-12-26	2.960	2.960	2.900	2.940	2.395	66,101
2023-12-25	2.880	2.940	2.880	2.940	2.395	103,400
2023-12-22	2.940	3.000	2.900	2.900	2.363	249,300
2023-12-21	2.940	2.960	2.900	2.920	2.379	111,600
2023-12-20	2.940	2.980	2.940	2.940	2.395	109,700
2023-12-19	2.960	2.980	2.940	2.960	2.411	27,009
2023-12-18	2.980	2.980	2.960	2.960	2.411	20,700
2023-12-15	2.980	3.020	2.940	2.980	2.428	682,601
2023-12-14	2.920	2.980	2.900	2.960	2.411	792,500
2023-12-13	2.980	2.980	2.880	2.900	2.363	304,100
2023-12-12	2.940	2.980	2.900	2.980	2.428	456,300
2023-12-08	2.860	2.940	2.860	2.940	2.395	775,251
2023-12-07	2.840	2.900	2.820	2.880	2.346	281,700
2023-12-06	2.820	2.860	2.820	2.820	2.297	209,400
2023-12-04	2.800	2.860	2.800	2.820	2.297	574,000
2023-12-01	2.860	2.860	2.840	2.840	2.314	40,501
2023-11-30	2.840	2.880	2.800	2.840	2.314	554,601
2023-11-29	2.840	2.900	2.840	2.860	2.330	289,900
2023-11-28	2.880	2.900	2.860	2.880	2.346	53,100
2023-11-27	2.880	2.880	2.860	2.860	2.330	90,400
2023-11-24	2.880	2.880	2.860	2.860	2.330	150,700
2023-11-23	2.920	2.920	2.860	2.900	2.363	212,300
2023-11-22	2.880	2.900	2.860	2.860	2.330	320,000
2023-11-21	2.840	2.900	2.840	2.880	2.346	107,200
2023-11-20	2.820	2.900	2.820	2.860	2.330	310,900
2023-11-17	2.860	2.900	2.860	2.900	2.363	373,700
2023-11-16	2.880	2.880	2.840	2.860	2.330	58,905
2023-11-15	2.900	2.900	2.840	2.860	2.330	63,003
2023-11-14	2.880	2.880	2.840	2.860	2.330	47,100
2023-11-13	2.900	2.900	2.840	2.860	2.330	19,700
2023-11-10	2.900	2.900	2.840	2.840	2.314	163,307
2023-11-09	2.900	2.900	2.820	2.820	2.297	263,400
2023-11-08	2.900	2.920	2.860	2.860	2.330	75,000
2023-11-07	2.920	2.920	2.860	2.900	2.363	125,205
2023-11-06	2.860	2.960	2.820	2.920	2.379	1,639,600
2023-11-03	2.760	2.820	2.760	2.820	2.297	381,600
2023-11-02	2.820	2.820	2.740	2.760	2.249	785,904
2023-11-01	2.940	2.960	2.840	2.860	2.281	970,902
2023-10-31	2.900	2.940	2.900	2.940	2.345	470,700

← NewerPage 12 of 17 · 970 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.