Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.880	2.900	2.880	2.900	2.313	155,701
2023-10-27	2.880	2.900	2.820	2.880	2.297	468,300
2023-10-26	2.900	2.920	2.840	2.880	2.297	457,600
2023-10-25	2.880	2.940	2.820	2.900	2.313	824,198
2023-10-24	2.880	2.880	2.840	2.860	2.281	353,300
2023-10-20	2.920	2.940	2.800	2.880	2.297	1,490,500
2023-10-19	3.000	3.000	2.920	2.920	2.329	295,800
2023-10-18	3.040	3.040	2.960	2.980	2.377	536,123
2023-10-17	2.980	3.040	2.980	3.040	2.425	270,700
2023-10-16	3.020	3.020	2.940	2.960	2.361	1,199,348
2023-10-12	3.020	3.060	3.020	3.020	2.409	163,500
2023-10-11	2.980	3.060	2.980	3.020	2.409	181,202
2023-10-10	3.000	3.040	2.980	2.980	2.377	823,803
2023-10-09	3.060	3.060	2.980	2.980	2.377	1,233,300
2023-10-06	3.100	3.100	3.040	3.060	2.441	299,000
2023-10-05	3.080	3.100	3.040	3.100	2.473	730,301
2023-10-04	3.100	3.100	3.000	3.080	2.457	915,400
2023-10-03	3.140	3.140	3.100	3.100	2.473	962,100
2023-10-02	3.200	3.200	3.080	3.140	2.504	1,872,391
2023-09-29	3.160	3.200	3.140	3.180	2.536	1,033,900
2023-09-28	3.180	3.220	3.120	3.160	2.520	1,040,902
2023-09-27	3.160	3.220	3.140	3.160	2.520	605,600
2023-09-26	3.220	3.240	3.160	3.160	2.520	1,196,608
2023-09-25	3.260	3.280	3.220	3.220	2.568	729,500
2023-09-22	3.280	3.280	3.260	3.260	2.600	164,336
2023-09-21	3.240	3.300	3.220	3.280	2.616	1,065,300
2023-09-20	3.260	3.280	3.220	3.240	2.584	940,805
2023-09-19	3.320	3.320	3.260	3.260	2.600	549,700
2023-09-18	3.300	3.300	3.220	3.300	2.632	1,334,608
2023-09-15	3.340	3.340	3.280	3.280	2.616	391,410
2023-09-14	3.340	3.340	3.300	3.320	2.648	314,707
2023-09-13	3.360	3.380	3.260	3.340	2.664	1,627,010
2023-09-12	3.360	3.400	3.300	3.360	2.680	3,602,220
2023-09-11	3.320	3.320	3.240	3.320	2.648	2,467,380
2023-09-08	3.300	3.340	3.280	3.300	2.632	1,121,200
2023-09-07	3.240	3.320	3.200	3.320	2.648	2,725,200
2023-09-06	3.220	3.260	3.180	3.240	2.584	1,385,838
2023-09-05	3.180	3.200	3.160	3.160	2.520	476,610
2023-09-04	3.220	3.260	3.160	3.160	2.520	1,524,800
2023-09-01	3.280	3.280	3.200	3.220	2.568	1,087,900
2023-08-31	3.240	3.280	3.220	3.280	2.616	782,310
2023-08-30	3.260	3.300	3.220	3.240	2.584	1,308,117
2023-08-29	3.300	3.300	3.260	3.280	2.616	442,417
2023-08-28	3.280	3.300	3.240	3.280	2.616	462,600
2023-08-25	3.280	3.300	3.200	3.280	2.616	1,151,325
2023-08-24	3.300	3.320	3.280	3.300	2.632	1,346,110
2023-08-23	3.240	3.340	3.200	3.280	2.616	3,174,000
2023-08-22	3.120	3.220	3.120	3.220	2.568	956,605
2023-08-21	3.160	3.180	3.100	3.120	2.489	843,000
2023-08-18	3.260	3.260	3.100	3.160	2.520	2,021,529
2023-08-17	3.200	3.240	3.180	3.240	2.584	530,900
2023-08-16	3.200	3.200	3.160	3.180	2.536	525,700
2023-08-15	3.160	3.200	3.160	3.180	2.536	362,201
2023-08-11	3.140	3.160	3.120	3.160	2.520	769,186
2023-08-10	3.180	3.180	3.140	3.140	2.504	604,200
2023-08-09	3.140	3.200	3.120	3.180	2.536	1,228,201
2023-08-08	3.140	3.140	3.080	3.140	2.504	546,201
2023-08-07	3.140	3.180	3.100	3.140	2.504	1,160,800
2023-08-04	3.160	3.200	3.140	3.140	2.504	761,701
2023-08-03	3.200	3.240	3.140	3.160	2.520	637,500

← NewerPage 13 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.