Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.880	2.940	2.860	2.860	2.645	187,701
2025-10-16	2.960	2.960	2.860	2.880	2.664	762,301
2025-10-15	2.940	2.960	2.940	2.960	2.737	126,100
2025-10-14	2.960	2.960	2.920	2.940	2.719	109,800
2025-10-10	2.920	2.960	2.920	2.960	2.737	95,400
2025-10-09	2.940	2.960	2.920	2.960	2.737	142,200
2025-10-08	2.960	2.980	2.900	2.940	2.719	173,600
2025-10-07	2.900	2.980	2.900	2.940	2.719	123,900
2025-10-06	2.880	2.980	2.880	2.900	2.682	301,809
2025-10-03	3.000	3.000	2.940	2.960	2.737	415,500
2025-10-02	2.940	3.060	2.940	3.000	2.774	1,954,751
2025-10-01	2.960	2.980	2.940	2.960	2.737	279,414
2025-09-30	2.960	3.000	2.940	2.940	2.719	937,202
2025-09-29	2.960	3.000	2.900	2.900	2.682	775,700
2025-09-26	2.920	2.960	2.920	2.940	2.719	475,809
2025-09-25	2.920	2.960	2.860	2.940	2.719	1,049,800
2025-09-24	2.940	2.940	2.780	2.840	2.627	827,000
2025-09-23	2.940	2.960	2.880	2.900	2.682	2,839,535
2025-09-22	2.700	3.020	2.680	2.920	2.701	5,087,802
2025-09-19	2.660	2.700	2.640	2.680	2.479	173,000
2025-09-18	2.680	2.680	2.660	2.660	2.460	219,400
2025-09-17	2.680	2.680	2.660	2.660	2.460	30,500
2025-09-16	2.660	2.680	2.660	2.680	2.479	189,300
2025-09-15	2.680	2.680	2.660	2.680	2.479	318,100
2025-09-12	2.660	2.680	2.660	2.680	2.479	70,200
2025-09-11	2.660	2.680	2.620	2.640	2.442	144,202
2025-09-10	2.640	2.700	2.640	2.680	2.479	385,300
2025-09-09	2.620	2.640	2.620	2.640	2.442	142,801
2025-09-08	2.600	2.620	2.580	2.620	2.423	946,600
2025-09-05	2.600	2.600	2.580	2.600	2.405	141,100
2025-09-04	2.600	2.620	2.580	2.600	2.405	142,700
2025-09-03	2.580	2.600	2.580	2.600	2.405	77,100
2025-09-02	2.560	2.600	2.560	2.600	2.405	70,501
2025-09-01	2.580	2.580	2.540	2.580	2.386	258,302
2025-08-29	2.600	2.600	2.580	2.580	2.386	65,400
2025-08-28	2.620	2.620	2.580	2.600	2.405	54,500
2025-08-27	2.600	2.620	2.580	2.580	2.386	95,301
2025-08-26	2.600	2.620	2.600	2.600	2.405	107,300
2025-08-25	2.580	2.600	2.540	2.600	2.405	407,801
2025-08-22	2.600	2.600	2.560	2.580	2.386	213,313
2025-08-21	2.600	2.600	2.560	2.600	2.405	287,600
2025-08-20	2.600	2.620	2.580	2.620	2.423	193,900
2025-08-19	2.600	2.640	2.580	2.600	2.405	261,120
2025-08-18	2.620	2.620	2.600	2.600	2.405	144,119
2025-08-15	2.620	2.660	2.560	2.620	2.423	458,410
2025-08-14	2.640	2.660	2.580	2.580	2.386	549,200
2025-08-13	2.680	2.760	2.600	2.660	2.460	971,609
2025-08-08	2.540	2.560	2.520	2.560	2.368	109,000
2025-08-07	2.560	2.560	2.520	2.540	2.349	132,800
2025-08-06	2.520	2.540	2.500	2.540	2.349	470,000
2025-08-05	2.500	2.520	2.480	2.500	2.312	305,602
2025-08-04	2.480	2.520	2.480	2.520	2.331	84,700
2025-08-01	2.520	2.520	2.480	2.500	2.312	461,217
2025-07-31	2.500	2.520	2.500	2.500	2.312	116,100
2025-07-30	2.500	2.520	2.480	2.500	2.312	175,301
2025-07-29	2.500	2.520	2.480	2.500	2.312	100,400
2025-07-25	2.500	2.520	2.500	2.500	2.312	36,100
2025-07-24	2.500	2.520	2.460	2.500	2.312	248,300
2025-07-23	2.480	2.520	2.480	2.520	2.331	234,500
2025-07-22	2.520	2.520	2.480	2.500	2.312	629,200

← NewerPage 5 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.