Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.000	3.020	2.980	3.000	3.000	387,807
2026-07-16	3.020	3.020	2.980	3.000	3.000	525,001
2026-07-15	3.020	3.020	2.980	3.020	3.020	493,972
2026-07-14	3.000	3.000	2.960	3.000	3.000	145,710
2026-07-13	3.040	3.040	2.960	2.980	2.980	324,309
2026-07-10	2.980	3.040	2.980	3.020	3.020	1,460,600
2026-07-09	2.860	2.960	2.860	2.960	2.960	1,069,800
2026-07-08	2.960	2.960	2.860	2.860	2.860	1,246,403
2026-07-07	2.980	2.980	2.920	2.960	2.960	568,400
2026-07-06	2.960	2.960	2.920	2.960	2.960	1,235,624
2026-07-03	2.860	2.920	2.860	2.920	2.920	1,134,835
2026-07-02	2.860	2.880	2.840	2.860	2.860	640,200
2026-07-01	2.860	2.900	2.840	2.840	2.840	2,247,440
2026-06-30	2.880	2.880	2.840	2.860	2.860	458,520
2026-06-29	2.900	2.900	2.860	2.860	2.860	820,365
2026-06-26	2.920	2.940	2.880	2.880	2.880	369,458
2026-06-25	2.900	2.920	2.900	2.920	2.920	218,302
2026-06-24	2.900	2.920	2.880	2.900	2.900	246,500
2026-06-23	2.960	3.000	2.900	2.900	2.900	364,814
2026-06-22	3.000	3.000	2.940	2.960	2.960	269,403
2026-06-19	2.980	3.000	2.960	2.960	2.960	181,600
2026-06-18	2.960	2.980	2.940	2.980	2.980	305,600
2026-06-17	2.900	2.960	2.900	2.940	2.940	164,715
2026-06-16	2.900	2.940	2.900	2.920	2.920	383,703
2026-06-15	2.940	2.940	2.900	2.900	2.900	353,702
2026-06-12	2.880	2.940	2.860	2.900	2.900	802,300
2026-06-11	3.000	3.020	2.860	2.860	2.860	2,899,629
2026-06-10	3.080	3.080	3.000	3.040	3.040	668,600
2026-06-09	3.040	3.100	3.040	3.060	3.060	429,700
2026-06-08	3.060	3.100	3.020	3.020	3.020	872,200
2026-06-05	3.100	3.120	3.060	3.080	3.080	434,189
2026-06-04	3.080	3.120	3.040	3.060	3.060	1,100,008
2026-06-02	3.000	3.100	3.000	3.080	3.080	2,401,471
2026-05-29	3.080	3.100	2.960	3.000	3.000	2,588,004
2026-05-28	2.840	3.200	2.840	3.080	3.080	9,047,670
2026-05-27	2.880	2.880	2.840	2.840	2.840	695,615
2026-05-26	2.880	2.900	2.780	2.860	2.860	1,242,301
2026-05-25	2.700	2.860	2.700	2.860	2.860	2,994,506
2026-05-22	2.720	2.720	2.700	2.700	2.700	108,500
2026-05-21	2.700	2.720	2.680	2.720	2.720	100,063
2026-05-20	2.700	2.720	2.680	2.700	2.700	491,604
2026-05-19	2.680	2.720	2.680	2.700	2.700	361,836
2026-05-18	2.740	2.740	2.680	2.680	2.680	314,215
2026-05-15	2.720	2.740	2.700	2.720	2.720	202,202
2026-05-14	2.740	2.740	2.700	2.740	2.740	51,503
2026-05-13	2.680	2.760	2.680	2.740	2.740	99,701
2026-05-12	2.740	2.760	2.680	2.680	2.680	272,400
2026-05-11	2.720	2.760	2.720	2.760	2.760	254,136
2026-05-08	2.740	2.760	2.720	2.720	2.720	167,310
2026-05-07	2.740	2.780	2.720	2.760	2.760	483,452
2026-05-06	2.820	2.900	2.820	2.860	2.720	1,356,618
2026-05-05	2.820	2.840	2.800	2.820	2.682	356,510
2026-04-30	2.800	2.840	2.780	2.820	2.682	416,600
2026-04-29	2.780	2.840	2.760	2.800	2.663	300,700
2026-04-28	2.760	2.800	2.740	2.780	2.644	135,505
2026-04-27	2.720	2.760	2.720	2.760	2.625	83,400
2026-04-24	2.760	2.760	2.740	2.740	2.606	197,600
2026-04-23	2.760	2.760	2.740	2.760	2.625	353,800
2026-04-22	2.740	2.760	2.720	2.760	2.625	450,401
2026-04-21	2.760	2.760	2.740	2.740	2.606	158,936

← NewerPage 2 of 17 · 968 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.