Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.020	3.040	2.980	3.000	2.277	2,251,840
2023-05-02	3.060	3.060	3.020	3.020	2.292	560,504
2023-04-28	3.060	3.080	3.020	3.040	2.308	308,208
2023-04-27	3.060	3.060	3.020	3.020	2.292	899,811
2023-04-26	3.060	3.120	3.000	3.040	2.308	1,078,901
2023-04-25	3.120	3.140	3.040	3.060	2.323	897,700
2023-04-24	3.120	3.140	3.080	3.120	2.368	574,253
2023-04-21	3.160	3.160	3.120	3.140	2.384	426,108
2023-04-20	3.200	3.200	3.120	3.120	2.368	692,060
2023-04-19	3.240	3.240	3.180	3.180	2.414	435,600
2023-04-18	3.180	3.240	3.160	3.220	2.444	1,149,001
2023-04-17	3.180	3.180	3.140	3.140	2.384	357,902
2023-04-12	3.180	3.180	3.140	3.160	2.399	128,501
2023-04-11	3.180	3.220	3.140	3.140	2.384	855,402
2023-04-10	3.140	3.180	3.140	3.140	2.384	388,901
2023-04-07	3.140	3.180	3.140	3.160	2.399	64,306
2023-04-05	3.180	3.180	3.140	3.140	2.384	473,400
2023-04-04	3.220	3.240	3.180	3.180	2.414	195,501
2023-04-03	3.180	3.240	3.140	3.200	2.429	360,302
2023-03-31	3.160	3.200	3.140	3.160	2.399	441,800
2023-03-30	3.180	3.200	3.160	3.180	2.414	294,401
2023-03-29	3.200	3.220	3.160	3.180	2.414	500,102
2023-03-28	3.180	3.220	3.180	3.180	2.414	186,600
2023-03-27	3.180	3.200	3.140	3.160	2.399	513,209
2023-03-24	3.220	3.240	3.160	3.180	2.414	639,902
2023-03-23	3.160	3.200	3.140	3.200	2.429	588,004
2023-03-22	3.160	3.240	3.140	3.160	2.399	1,528,214
2023-03-21	3.120	3.160	3.100	3.140	2.384	1,698,202
2023-03-20	3.080	3.100	3.040	3.080	2.338	809,302
2023-03-17	3.060	3.120	3.060	3.080	2.338	858,400
2023-03-16	3.080	3.100	3.000	3.040	2.308	1,422,910
2023-03-15	3.040	3.140	3.040	3.080	2.338	1,023,011
2023-03-14	3.140	3.160	3.000	3.000	2.277	5,149,752
2023-03-13	3.280	3.280	3.100	3.100	2.353	4,507,811
2023-03-10	3.320	3.340	3.300	3.300	2.505	1,060,710
2023-03-09	3.280	3.360	3.240	3.320	2.520	4,559,613
2023-03-08	3.260	3.260	3.220	3.220	2.444	843,301
2023-03-07	3.240	3.280	3.240	3.260	2.475	949,700
2023-03-03	3.260	3.280	3.240	3.240	2.459	594,901
2023-03-02	3.260	3.280	3.240	3.240	2.459	839,300
2023-03-01	3.280	3.300	3.240	3.260	2.475	927,300
2023-02-28	3.260	3.280	3.220	3.240	2.459	1,018,900
2023-02-27	3.300	3.300	3.220	3.260	2.475	673,510
2023-02-24	3.320	3.340	3.260	3.280	2.490	2,083,701
2023-02-23	3.260	3.260	3.220	3.240	2.459	317,001
2023-02-22	3.240	3.280	3.220	3.240	2.459	699,429
2023-02-21	3.260	3.300	3.220	3.240	2.459	601,776
2023-02-20	3.220	3.280	3.220	3.240	2.459	460,000
2023-02-17	3.220	3.260	3.200	3.220	2.444	861,303
2023-02-16	3.240	3.280	3.220	3.220	2.444	821,701
2023-02-15	3.280	3.320	3.220	3.220	2.444	3,076,646
2023-02-14	3.380	3.380	3.300	3.300	2.505	3,615,470
2023-02-13	3.400	3.420	3.360	3.360	2.551	3,109,342
2023-02-10	3.440	3.460	3.340	3.380	2.566	7,757,959
2023-02-09	3.320	3.460	3.320	3.420	2.596	9,195,410
2023-02-08	3.360	3.360	3.300	3.300	2.505	2,631,925
2023-02-07	3.320	3.340	3.300	3.320	2.520	1,258,700
2023-02-06	3.320	3.320	3.300	3.300	2.505	1,227,300
2023-02-03	3.300	3.320	3.300	3.300	2.505	1,239,880
2023-02-02	3.360	3.360	3.300	3.300	2.505	2,117,602

← NewerPage 15 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.