Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.520	2.520	2.480	2.500	2.312	629,200
2025-07-21	2.500	2.520	2.480	2.500	2.312	106,100
2025-07-18	2.500	2.520	2.500	2.520	2.331	129,300
2025-07-17	2.480	2.520	2.480	2.500	2.312	552,200
2025-07-16	2.520	2.520	2.480	2.500	2.312	122,401
2025-07-15	2.460	2.520	2.460	2.520	2.331	267,511
2025-07-14	2.500	2.500	2.480	2.500	2.312	53,400
2025-07-11	2.500	2.500	2.500	2.500	2.312	180,216
2025-07-09	2.520	2.520	2.440	2.500	2.312	434,701
2025-07-08	2.520	2.520	2.500	2.520	2.331	116,576
2025-07-07	2.500	2.520	2.500	2.520	2.331	28,006
2025-07-04	2.500	2.520	2.480	2.520	2.331	62,622
2025-07-03	2.500	2.520	2.500	2.500	2.312	54,110
2025-07-02	2.500	2.500	2.480	2.500	2.312	152,201
2025-07-01	2.520	2.520	2.500	2.520	2.331	110,475
2025-06-30	2.500	2.520	2.500	2.520	2.331	139,200
2025-06-27	2.500	2.520	2.500	2.500	2.312	271,522
2025-06-26	2.520	2.560	2.500	2.520	2.331	459,450
2025-06-25	2.500	2.540	2.480	2.500	2.312	607,801
2025-06-24	2.480	2.500	2.480	2.500	2.312	36,500
2025-06-23	2.480	2.500	2.460	2.500	2.312	82,600
2025-06-20	2.480	2.500	2.480	2.480	2.294	58,510
2025-06-19	2.480	2.500	2.460	2.460	2.275	246,700
2025-06-18	2.500	2.500	2.480	2.500	2.312	161,909
2025-06-17	2.500	2.500	2.480	2.500	2.312	70,332
2025-06-16	2.500	2.500	2.480	2.500	2.312	57,502
2025-06-13	2.480	2.500	2.480	2.500	2.312	57,400
2025-06-12	2.500	2.520	2.480	2.500	2.312	309,610
2025-06-11	2.500	2.520	2.500	2.520	2.331	7,800
2025-06-10	2.520	2.520	2.500	2.520	2.331	1,194,400
2025-06-09	2.520	2.520	2.500	2.520	2.331	1,062,401
2025-06-06	2.500	2.520	2.500	2.520	2.331	132,800
2025-06-05	2.520	2.520	2.480	2.480	2.294	328,700
2025-06-04	2.500	2.520	2.500	2.520	2.331	192,400
2025-05-30	2.500	2.520	2.500	2.520	2.331	52,400
2025-05-29	2.520	2.520	2.500	2.520	2.331	932,100
2025-05-28	2.540	2.540	2.500	2.540	2.349	376,902
2025-05-27	2.500	2.540	2.500	2.540	2.349	161,400
2025-05-26	2.520	2.520	2.500	2.520	2.331	425,400
2025-05-23	2.520	2.540	2.480	2.540	2.349	678,400
2025-05-22	2.540	2.580	2.500	2.540	2.349	509,100
2025-05-21	2.580	2.580	2.540	2.540	2.349	666,345
2025-05-20	2.600	2.600	2.540	2.580	2.386	456,899
2025-05-19	2.600	2.600	2.560	2.580	2.386	109,116
2025-05-16	2.580	2.600	2.580	2.600	2.405	64,601
2025-05-15	2.580	2.600	2.540	2.580	2.386	1,139,102
2025-05-14	2.500	2.580	2.500	2.580	2.386	843,300
2025-05-13	2.520	2.520	2.480	2.520	2.331	647,202
2025-05-09	2.520	2.520	2.480	2.520	2.331	165,055
2025-05-08	2.520	2.520	2.500	2.520	2.331	68,000
2025-05-07	2.420	2.540	2.420	2.520	2.331	936,100
2025-05-06	2.620	2.660	2.600	2.620	2.294	1,186,400
2025-05-02	2.600	2.620	2.580	2.620	2.294	1,276,833
2025-04-30	2.600	2.600	2.560	2.600	2.276	775,500
2025-04-29	2.580	2.600	2.560	2.580	2.259	497,300
2025-04-28	2.600	2.600	2.580	2.600	2.276	46,600
2025-04-25	2.580	2.600	2.560	2.600	2.276	92,300
2025-04-24	2.580	2.580	2.560	2.560	2.241	224,601
2025-04-23	2.560	2.580	2.560	2.580	2.259	43,100
2025-04-22	2.580	2.580	2.540	2.560	2.241	170,600

← NewerPage 6 of 17 · 969 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.