Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.680	2.700	2.660	2.680	2.549	63,363
2026-01-16	2.660	2.680	2.640	2.680	2.549	159,468
2026-01-15	2.660	2.660	2.640	2.640	2.511	14,100
2026-01-14	2.600	2.660	2.600	2.660	2.530	138,205
2026-01-13	2.620	2.640	2.600	2.640	2.511	86,700
2026-01-12	2.620	2.660	2.600	2.620	2.492	1,689,316
2026-01-09	2.640	2.640	2.640	2.640	2.511	123,200
2026-01-08	2.640	2.640	2.620	2.640	2.511	104,737
2026-01-07	2.640	2.640	2.640	2.640	2.511	191,813
2026-01-06	2.660	2.680	2.640	2.640	2.511	53,913
2026-01-05	2.640	2.680	2.640	2.660	2.530	281,200
2025-12-30	2.660	2.660	2.640	2.640	2.511	12,400
2025-12-29	2.660	2.680	2.640	2.660	2.530	52,710
2025-12-26	2.660	2.660	2.640	2.660	2.530	52,700
2025-12-25	2.680	2.680	2.600	2.660	2.530	278,000
2025-12-24	2.640	2.680	2.640	2.680	2.549	24,700
2025-12-23	2.660	2.660	2.640	2.640	2.511	197,100
2025-12-22	2.660	2.680	2.640	2.660	2.530	113,300
2025-12-19	2.680	2.680	2.640	2.660	2.530	82,800
2025-12-18	2.660	2.680	2.660	2.660	2.530	9,900
2025-12-17	2.700	2.700	2.640	2.660	2.530	2,234,300
2025-12-16	2.680	2.720	2.680	2.720	2.587	182,100
2025-12-15	2.700	2.720	2.700	2.700	2.568	24,600
2025-12-12	2.720	2.720	2.680	2.700	2.568	133,000
2025-12-11	2.680	2.720	2.680	2.680	2.549	155,342
2025-12-09	2.720	2.720	2.680	2.700	2.568	58,501
2025-12-08	2.700	2.700	2.660	2.700	2.568	261,302
2025-12-04	2.720	2.720	2.700	2.700	2.568	88,100
2025-12-03	2.680	2.720	2.680	2.680	2.549	381,100
2025-12-02	2.700	2.720	2.680	2.700	2.568	70,705
2025-12-01	2.660	2.720	2.660	2.680	2.549	104,100
2025-11-28	2.720	2.720	2.660	2.680	2.549	50,800
2025-11-27	2.680	2.720	2.680	2.720	2.587	36,500
2025-11-26	2.700	2.700	2.660	2.680	2.549	280,200
2025-11-25	2.720	2.720	2.680	2.700	2.568	426,300
2025-11-24	2.700	2.740	2.700	2.740	2.606	77,300
2025-11-21	2.720	2.740	2.700	2.720	2.587	352,800
2025-11-20	2.720	2.740	2.700	2.720	2.587	162,700
2025-11-19	2.740	2.740	2.700	2.740	2.606	45,600
2025-11-18	2.740	2.760	2.700	2.740	2.606	101,600
2025-11-17	2.740	2.740	2.700	2.740	2.606	131,700
2025-11-14	2.760	2.760	2.720	2.740	2.606	101,000
2025-11-13	2.720	2.800	2.720	2.760	2.625	80,869
2025-11-12	2.780	2.780	2.720	2.740	2.606	66,901
2025-11-11	2.740	2.780	2.740	2.740	2.606	207,614
2025-11-10	2.780	2.800	2.760	2.780	2.644	22,000
2025-11-07	2.800	2.800	2.760	2.800	2.663	51,301
2025-11-06	2.820	2.820	2.740	2.820	2.682	500,986
2025-11-05	2.880	2.900	2.840	2.900	2.682	1,124,100
2025-11-04	2.920	2.920	2.860	2.880	2.664	392,736
2025-11-03	2.920	2.940	2.840	2.880	2.664	555,134
2025-10-31	2.880	2.920	2.860	2.900	2.682	115,001
2025-10-30	2.860	2.900	2.860	2.880	2.664	154,552
2025-10-29	2.900	2.900	2.840	2.860	2.645	90,501
2025-10-28	2.900	2.900	2.860	2.900	2.682	95,152
2025-10-27	2.940	2.940	2.880	2.920	2.701	287,780
2025-10-24	2.920	2.940	2.880	2.940	2.719	141,900
2025-10-22	2.920	2.920	2.880	2.900	2.682	39,600
2025-10-21	2.920	2.920	2.860	2.880	2.664	90,601
2025-10-20	2.880	2.900	2.840	2.880	2.664	240,667

← NewerPage 4 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.