Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.560	2.580	2.540	2.580	2.259	267,400
2025-04-18	2.560	2.600	2.560	2.580	2.259	396,400
2025-04-17	2.560	2.580	2.540	2.560	2.241	397,450
2025-04-16	2.600	2.600	2.500	2.560	2.241	742,200
2025-04-11	2.560	2.600	2.560	2.600	2.276	817,000
2025-04-10	2.580	2.600	2.560	2.600	2.276	419,600
2025-04-09	2.560	2.580	2.520	2.560	2.241	561,100
2025-04-08	2.580	2.580	2.520	2.580	2.259	999,400
2025-04-04	2.580	2.600	2.560	2.600	2.276	409,500
2025-04-03	2.600	2.620	2.580	2.600	2.276	203,100
2025-04-02	2.600	2.620	2.580	2.600	2.276	110,700
2025-04-01	2.600	2.620	2.600	2.620	2.294	165,400
2025-03-31	2.600	2.620	2.540	2.600	2.276	214,900
2025-03-28	2.600	2.620	2.580	2.580	2.259	220,100
2025-03-27	2.620	2.620	2.600	2.600	2.276	243,300
2025-03-26	2.620	2.640	2.600	2.620	2.294	267,100
2025-03-25	2.620	2.620	2.600	2.620	2.294	38,300
2025-03-24	2.600	2.620	2.600	2.620	2.294	87,900
2025-03-21	2.640	2.640	2.600	2.620	2.294	683,200
2025-03-20	2.640	2.640	2.600	2.640	2.311	602,400
2025-03-19	2.620	2.640	2.620	2.640	2.311	64,700
2025-03-18	2.620	2.620	2.600	2.620	2.294	707,700
2025-03-17	2.620	2.620	2.620	2.620	2.294	140,300
2025-03-14	2.640	2.640	2.600	2.620	2.294	378,000
2025-03-13	2.620	2.620	2.600	2.620	2.294	157,265
2025-03-12	2.620	2.640	2.600	2.620	2.294	153,300
2025-03-11	2.600	2.620	2.600	2.620	2.294	88,900
2025-03-10	2.640	2.640	2.600	2.620	2.294	282,011
2025-03-07	2.640	2.640	2.600	2.620	2.294	359,412
2025-03-06	2.640	2.640	2.600	2.640	2.311	214,705
2025-03-05	2.600	2.640	2.580	2.640	2.311	404,855
2025-03-04	2.620	2.640	2.540	2.620	2.294	657,148
2025-03-03	2.660	2.660	2.600	2.620	2.294	315,800
2025-02-28	2.640	2.640	2.600	2.640	2.311	269,500
2025-02-27	2.640	2.680	2.640	2.640	2.311	79,200
2025-02-26	2.680	2.700	2.620	2.660	2.329	190,200
2025-02-25	2.700	2.720	2.660	2.700	2.364	248,400
2025-02-24	2.680	2.700	2.620	2.680	2.346	116,900
2025-02-21	2.620	2.680	2.600	2.680	2.346	619,800
2025-02-20	2.620	2.640	2.600	2.600	2.276	93,300
2025-02-19	2.640	2.660	2.620	2.620	2.294	413,200
2025-02-18	2.660	2.660	2.600	2.620	2.294	432,900
2025-02-17	2.620	2.660	2.580	2.660	2.329	816,000
2025-02-14	2.660	2.660	2.640	2.640	2.311	28,800
2025-02-13	2.620	2.660	2.620	2.660	2.329	20,400
2025-02-11	2.620	2.620	2.600	2.620	2.294	205,800
2025-02-10	2.660	2.660	2.580	2.620	2.294	575,500
2025-02-07	2.620	2.660	2.600	2.660	2.329	51,700
2025-02-06	2.640	2.660	2.620	2.640	2.311	237,026
2025-02-05	2.680	2.680	2.640	2.640	2.311	68,800
2025-02-04	2.660	2.680	2.660	2.680	2.346	20,000
2025-02-03	2.660	2.660	2.620	2.660	2.329	197,500
2025-01-31	2.680	2.700	2.660	2.700	2.364	170,500
2025-01-30	2.680	2.700	2.680	2.700	2.364	3,500
2025-01-29	2.720	2.720	2.680	2.680	2.346	36,300
2025-01-28	2.680	2.720	2.680	2.720	2.381	536,900
2025-01-27	2.700	2.700	2.660	2.680	2.346	155,030
2025-01-24	2.700	2.700	2.660	2.700	2.364	159,000
2025-01-23	2.700	2.720	2.660	2.700	2.364	250,700
2025-01-22	2.720	2.740	2.680	2.700	2.364	371,500

← NewerPage 7 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.