Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.720	2.800	2.720	2.740	2.606	430,800
2026-04-17	2.700	2.760	2.680	2.720	2.587	829,801
2026-04-16	2.680	2.720	2.680	2.680	2.549	169,001
2026-04-10	2.700	2.700	2.680	2.700	2.568	253,100
2026-04-09	2.700	2.700	2.680	2.700	2.568	487,200
2026-04-08	2.700	2.700	2.680	2.700	2.568	292,753
2026-04-07	2.680	2.720	2.680	2.700	2.568	438,200
2026-04-03	2.680	2.700	2.680	2.700	2.568	53,600
2026-04-02	2.680	2.700	2.660	2.700	2.568	240,600
2026-04-01	2.700	2.720	2.660	2.700	2.568	465,503
2026-03-31	2.700	2.700	2.680	2.700	2.568	62,800
2026-03-30	2.680	2.680	2.660	2.680	2.549	283,401
2026-03-27	2.680	2.700	2.660	2.680	2.549	207,600
2026-03-26	2.680	2.700	2.660	2.680	2.549	157,720
2026-03-25	2.680	2.680	2.660	2.660	2.530	86,500
2026-03-24	2.700	2.700	2.680	2.680	2.549	40,205
2026-03-23	2.660	2.700	2.660	2.680	2.549	238,925
2026-03-20	2.700	2.700	2.660	2.700	2.568	118,441
2026-03-19	2.740	2.740	2.680	2.700	2.568	125,400
2026-03-18	2.700	2.700	2.680	2.680	2.549	186,102
2026-03-17	2.720	2.740	2.700	2.700	2.568	81,700
2026-03-16	2.720	2.740	2.680	2.700	2.568	229,800
2026-03-13	2.700	2.720	2.680	2.700	2.568	333,700
2026-03-12	2.700	2.720	2.700	2.720	2.587	187,102
2026-03-11	2.740	2.740	2.700	2.740	2.606	86,400
2026-03-10	2.700	2.720	2.680	2.700	2.568	303,902
2026-03-09	2.620	2.680	2.600	2.680	2.549	444,513
2026-03-06	2.660	2.700	2.660	2.660	2.530	155,609
2026-03-05	2.620	2.660	2.620	2.640	2.511	111,624
2026-03-04	2.660	2.660	2.580	2.600	2.473	1,657,228
2026-03-02	2.680	2.720	2.680	2.680	2.549	771,919
2026-02-27	2.740	2.760	2.700	2.760	2.625	1,141,900
2026-02-26	2.880	2.880	2.700	2.740	2.606	2,725,672
2026-02-25	2.880	2.880	2.800	2.840	2.701	608,306
2026-02-24	2.860	2.880	2.840	2.880	2.739	412,322
2026-02-23	2.880	2.900	2.840	2.840	2.701	362,247
2026-02-20	2.860	2.860	2.820	2.820	2.682	218,700
2026-02-19	2.800	2.880	2.800	2.860	2.720	235,205
2026-02-18	2.740	2.800	2.720	2.800	2.663	160,520
2026-02-17	2.760	2.760	2.720	2.740	2.606	556,415
2026-02-16	2.740	2.740	2.720	2.740	2.606	357,782
2026-02-13	2.700	2.760	2.700	2.720	2.587	259,805
2026-02-12	2.700	2.720	2.700	2.700	2.568	69,301
2026-02-11	2.700	2.720	2.680	2.700	2.568	60,700
2026-02-10	2.700	2.700	2.680	2.700	2.568	142,802
2026-02-09	2.680	2.740	2.680	2.680	2.549	402,741
2026-02-06	2.680	2.680	2.660	2.680	2.549	161,300
2026-02-05	2.680	2.680	2.660	2.680	2.549	107,908
2026-02-04	2.700	2.700	2.660	2.680	2.549	132,100
2026-02-03	2.680	2.700	2.660	2.700	2.568	91,602
2026-02-02	2.680	2.680	2.660	2.660	2.530	278,600
2026-01-30	2.680	2.680	2.660	2.680	2.549	123,200
2026-01-29	2.680	2.680	2.660	2.680	2.549	105,500
2026-01-28	2.660	2.680	2.660	2.680	2.549	38,300
2026-01-27	2.680	2.680	2.660	2.660	2.530	64,500
2026-01-26	2.660	2.680	2.660	2.660	2.530	29,100
2026-01-23	2.680	2.700	2.660	2.660	2.530	138,800
2026-01-22	2.680	2.680	2.640	2.680	2.549	54,800
2026-01-21	2.680	2.680	2.640	2.680	2.549	262,105
2026-01-20	2.680	2.700	2.660	2.680	2.549	30,810

← NewerPage 3 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.