Precise Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.360 | 3.380 | 3.340 | 3.340 | 2.535 | 1,755,400 |
| 2023-01-31 | 3.380 | 3.380 | 3.340 | 3.360 | 2.551 | 1,341,100 |
| 2023-01-30 | 3.360 | 3.400 | 3.340 | 3.360 | 2.551 | 3,709,920 |
| 2023-01-27 | 3.400 | 3.480 | 3.320 | 3.340 | 2.535 | 15,008,600 |
| 2023-01-26 | 3.380 | 3.440 | 3.360 | 3.400 | 2.581 | 4,847,400 |
| 2023-01-25 | 3.420 | 3.460 | 3.360 | 3.380 | 2.566 | 7,473,721 |
| 2023-01-24 | 3.400 | 3.480 | 3.360 | 3.420 | 2.596 | 9,749,508 |
| 2023-01-23 | 3.400 | 3.400 | 3.360 | 3.400 | 2.581 | 1,427,500 |
| 2023-01-20 | 3.360 | 3.400 | 3.340 | 3.400 | 2.581 | 3,254,801 |
| 2023-01-19 | 3.400 | 3.400 | 3.340 | 3.360 | 2.551 | 2,026,600 |
| 2023-01-18 | 3.420 | 3.420 | 3.380 | 3.380 | 2.566 | 2,363,361 |
| 2023-01-17 | 3.420 | 3.440 | 3.380 | 3.420 | 2.596 | 2,406,101 |
| 2023-01-16 | 3.380 | 3.420 | 3.360 | 3.420 | 2.596 | 4,810,714 |
| 2023-01-13 | 3.400 | 3.440 | 3.340 | 3.340 | 2.535 | 6,154,900 |
| 2023-01-12 | 3.360 | 3.380 | 3.340 | 3.380 | 2.566 | 1,652,349 |
| 2023-01-11 | 3.380 | 3.380 | 3.340 | 3.340 | 2.535 | 2,371,506 |
| 2023-01-10 | 3.320 | 3.420 | 3.320 | 3.360 | 2.551 | 7,634,438 |
| 2023-01-09 | 3.300 | 3.360 | 3.300 | 3.340 | 2.535 | 3,632,131 |
| 2023-01-06 | 3.300 | 3.300 | 3.260 | 3.280 | 2.490 | 1,001,250 |
| 2023-01-05 | 3.320 | 3.320 | 3.260 | 3.260 | 2.475 | 1,323,960 |
| 2023-01-04 | 3.300 | 3.320 | 3.240 | 3.300 | 2.505 | 1,912,316 |
| 2023-01-03 | 3.340 | 3.340 | 3.280 | 3.280 | 2.490 | 1,873,021 |
| 2022-12-30 | 3.340 | 3.340 | 3.300 | 3.320 | 2.520 | 1,288,824 |
| 2022-12-29 | 3.320 | 3.340 | 3.280 | 3.320 | 2.520 | 1,393,400 |
| 2022-12-28 | 3.340 | 3.380 | 3.320 | 3.320 | 2.520 | 2,747,701 |
| 2022-12-27 | 3.260 | 3.340 | 3.260 | 3.320 | 2.520 | 4,388,400 |
| 2022-12-26 | 3.200 | 3.320 | 3.200 | 3.260 | 2.475 | 4,985,101 |
| 2022-12-23 | 3.200 | 3.220 | 3.200 | 3.200 | 2.429 | 1,335,300 |
| 2022-12-22 | 3.240 | 3.260 | 3.200 | 3.200 | 2.429 | 2,154,400 |
| 2022-12-21 | 3.240 | 3.260 | 3.220 | 3.240 | 2.459 | 719,300 |
| 2022-12-20 | 3.280 | 3.300 | 3.220 | 3.220 | 2.444 | 2,804,220 |
| 2022-12-19 | 3.300 | 3.300 | 3.260 | 3.260 | 2.475 | 1,900,712 |
| 2022-12-16 | 3.280 | 3.340 | 3.280 | 3.280 | 2.490 | 3,015,100 |
| 2022-12-15 | 3.320 | 3.360 | 3.280 | 3.280 | 2.490 | 4,726,586 |
| 2022-12-14 | 3.320 | 3.360 | 3.300 | 3.300 | 2.505 | 2,844,947 |
| 2022-12-13 | 3.280 | 3.380 | 3.260 | 3.320 | 2.520 | 6,020,382 |
| 2022-12-09 | 3.260 | 3.300 | 3.260 | 3.280 | 2.490 | 2,085,923 |
| 2022-12-08 | 3.220 | 3.280 | 3.220 | 3.260 | 2.475 | 1,519,110 |
| 2022-12-07 | 3.320 | 3.320 | 3.220 | 3.220 | 2.444 | 3,235,242 |
| 2022-12-06 | 3.340 | 3.360 | 3.260 | 3.280 | 2.490 | 2,217,760 |
| 2022-12-02 | 3.360 | 3.400 | 3.320 | 3.340 | 2.535 | 2,943,334 |
| 2022-12-01 | 3.400 | 3.420 | 3.360 | 3.360 | 2.551 | 3,378,600 |
| 2022-11-30 | 3.400 | 3.420 | 3.340 | 3.380 | 2.566 | 5,013,525 |
| 2022-11-29 | 3.440 | 3.500 | 3.380 | 3.380 | 2.566 | 6,465,304 |
| 2022-11-28 | 3.400 | 3.440 | 3.400 | 3.420 | 2.596 | 3,211,384 |
| 2022-11-25 | 3.440 | 3.460 | 3.380 | 3.420 | 2.596 | 6,123,620 |
| 2022-11-24 | 3.480 | 3.580 | 3.440 | 3.460 | 2.626 | 29,522,721 |
| 2022-11-23 | 3.360 | 3.440 | 3.300 | 3.420 | 2.596 | 11,041,490 |
| 2022-11-22 | 3.380 | 3.400 | 3.320 | 3.340 | 2.535 | 7,773,036 |
| 2022-11-21 | 3.260 | 3.540 | 3.220 | 3.400 | 2.581 | 33,754,281 |
| 2022-11-18 | 3.300 | 3.340 | 3.200 | 3.240 | 2.459 | 7,362,720 |
| 2022-11-17 | 3.380 | 3.380 | 3.320 | 3.320 | 2.520 | 3,882,910 |
| 2022-11-16 | 3.440 | 3.480 | 3.340 | 3.340 | 2.535 | 8,530,323 |
| 2022-11-15 | 3.400 | 3.480 | 3.400 | 3.440 | 2.611 | 8,699,213 |
| 2022-11-14 | 3.520 | 3.520 | 3.400 | 3.400 | 2.581 | 7,639,679 |
| 2022-11-11 | 3.600 | 3.640 | 3.520 | 3.560 | 2.702 | 14,387,710 |
| 2022-11-10 | 3.560 | 3.620 | 3.500 | 3.520 | 2.672 | 10,123,860 |
| 2022-11-09 | 3.640 | 3.660 | 3.520 | 3.520 | 2.672 | 14,872,020 |
| 2022-11-08 | 3.700 | 3.740 | 3.620 | 3.640 | 2.763 | 16,419,650 |
| 2022-11-07 | 3.680 | 3.720 | 3.600 | 3.680 | 2.793 | 22,151,730 |
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.