Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.220	3.240	3.200	3.200	2.552	512,500
2023-07-31	3.220	3.220	3.020	3.200	2.552	3,256,001
2023-07-27	3.240	3.260	3.200	3.220	2.568	2,020,900
2023-07-26	3.260	3.280	3.220	3.240	2.584	1,212,000
2023-07-25	3.260	3.280	3.220	3.260	2.600	2,935,721
2023-07-24	3.420	3.460	3.300	3.300	2.632	5,757,602
2023-07-21	3.440	3.460	3.340	3.420	2.728	6,758,625
2023-07-20	3.320	3.440	3.320	3.420	2.728	12,269,160
2023-07-19	3.320	3.360	3.280	3.300	2.632	1,321,817
2023-07-18	3.360	3.380	3.280	3.320	2.648	3,618,264
2023-07-17	3.280	3.380	3.260	3.340	2.664	4,805,791
2023-07-14	3.240	3.280	3.220	3.260	2.600	669,901
2023-07-13	3.200	3.240	3.200	3.240	2.584	183,700
2023-07-12	3.240	3.260	3.200	3.240	2.584	1,048,100
2023-07-11	3.260	3.280	3.240	3.260	2.600	481,510
2023-07-10	3.260	3.280	3.220	3.260	2.600	405,300
2023-07-07	3.260	3.300	3.200	3.280	2.616	1,034,622
2023-07-06	3.280	3.280	3.220	3.260	2.600	627,009
2023-07-05	3.280	3.300	3.220	3.260	2.600	1,872,115
2023-07-04	3.280	3.360	3.280	3.320	2.648	2,762,917
2023-07-03	3.300	3.300	3.240	3.280	2.616	781,405
2023-06-30	3.220	3.300	3.200	3.280	2.616	4,430,637
2023-06-29	3.220	3.260	3.160	3.220	2.568	2,846,462
2023-06-28	3.180	3.220	3.160	3.200	2.552	568,121
2023-06-27	3.200	3.240	3.140	3.200	2.552	1,928,152
2023-06-26	3.200	3.200	3.140	3.160	2.520	1,231,501
2023-06-23	3.180	3.200	3.140	3.200	2.552	578,200
2023-06-22	3.200	3.220	3.160	3.160	2.520	1,100,002
2023-06-21	3.260	3.300	3.180	3.220	2.568	2,120,303
2023-06-20	3.340	3.340	3.260	3.260	2.600	1,811,400
2023-06-19	3.380	3.380	3.280	3.320	2.648	2,125,611
2023-06-16	3.400	3.460	3.300	3.360	2.680	4,911,015
2023-06-15	3.400	3.420	3.280	3.360	2.680	7,096,430
2023-06-14	3.280	3.360	3.200	3.360	2.680	3,812,806
2023-06-13	3.160	3.280	3.160	3.260	2.600	2,693,579
2023-06-12	3.240	3.240	3.100	3.160	2.520	5,463,840
2023-06-09	3.220	3.500	3.220	3.260	2.600	21,606,510
2023-06-08	3.020	3.020	3.000	3.020	2.409	342,302
2023-06-07	3.040	3.040	2.960	3.020	2.409	736,700
2023-06-06	3.020	3.040	2.980	3.000	2.393	647,200
2023-06-02	2.960	3.000	2.960	2.980	2.377	362,505
2023-06-01	2.960	2.980	2.920	2.920	2.329	378,501
2023-05-31	3.000	3.000	2.920	2.940	2.345	345,700
2023-05-30	2.960	3.040	2.940	2.960	2.361	1,044,000
2023-05-29	2.920	2.920	2.860	2.920	2.329	426,300
2023-05-26	2.940	2.940	2.880	2.920	2.329	128,400
2023-05-25	2.920	2.940	2.840	2.900	2.313	638,600
2023-05-24	2.860	2.920	2.860	2.880	2.297	384,500
2023-05-23	2.800	2.880	2.800	2.860	2.281	305,600
2023-05-22	2.860	2.860	2.760	2.800	2.233	783,800
2023-05-19	2.880	2.900	2.840	2.860	2.281	219,302
2023-05-18	2.940	2.960	2.880	2.880	2.297	302,601
2023-05-17	2.980	2.980	2.920	2.920	2.329	122,225
2023-05-16	2.900	2.980	2.900	2.960	2.361	201,100
2023-05-15	3.000	3.000	2.900	2.900	2.313	356,705
2023-05-12	2.960	2.980	2.920	2.940	2.345	330,660
2023-05-11	3.020	3.020	2.920	2.920	2.329	241,105
2023-05-10	2.980	3.020	2.980	3.000	2.393	397,551
2023-05-09	2.900	2.980	2.900	2.960	2.361	548,400
2023-05-08	2.880	2.920	2.860	2.900	2.313	968,100

← NewerPage 14 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.