Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.720	2.760	2.700	2.720	2.381	56,900
2025-01-20	2.740	2.760	2.680	2.720	2.381	208,112
2025-01-17	2.720	2.740	2.700	2.740	2.399	57,000
2025-01-16	2.740	2.740	2.700	2.720	2.381	95,601
2025-01-15	2.720	2.720	2.680	2.700	2.364	84,700
2025-01-14	2.700	2.720	2.680	2.700	2.364	75,200
2025-01-13	2.720	2.740	2.700	2.700	2.364	57,400
2025-01-10	2.700	2.700	2.680	2.700	2.364	132,601
2025-01-09	2.700	2.700	2.680	2.680	2.346	103,300
2025-01-08	2.680	2.700	2.640	2.700	2.364	409,700
2025-01-07	2.680	2.720	2.680	2.700	2.364	401,200
2025-01-06	2.720	2.740	2.700	2.720	2.381	188,800
2025-01-03	2.740	2.740	2.700	2.720	2.381	333,800
2025-01-02	2.720	2.740	2.700	2.740	2.399	348,100
2024-12-30	2.720	2.740	2.720	2.740	2.399	43,702
2024-12-27	2.720	2.740	2.700	2.720	2.381	148,900
2024-12-26	2.700	2.740	2.680	2.700	2.364	229,612
2024-12-25	2.740	2.740	2.700	2.700	2.364	284,400
2024-12-24	2.740	2.740	2.720	2.740	2.399	173,300
2024-12-23	2.720	2.740	2.700	2.740	2.399	491,600
2024-12-20	2.720	2.740	2.720	2.740	2.399	48,201
2024-12-19	2.720	2.740	2.700	2.740	2.399	54,650
2024-12-18	2.700	2.760	2.700	2.740	2.399	433,510
2024-12-17	2.760	2.760	2.720	2.720	2.381	341,701
2024-12-16	2.760	2.780	2.700	2.760	2.416	669,700
2024-12-13	2.780	2.800	2.740	2.760	2.416	116,900
2024-12-12	2.780	2.800	2.780	2.780	2.434	11,924
2024-12-11	2.740	2.780	2.740	2.780	2.434	100,627
2024-12-09	2.800	2.820	2.740	2.740	2.399	1,196,412
2024-12-06	2.800	2.820	2.760	2.800	2.451	1,130,600
2024-12-04	2.820	2.820	2.780	2.820	2.469	479,700
2024-12-03	2.800	2.820	2.800	2.800	2.451	383,302
2024-12-02	2.820	2.820	2.800	2.820	2.469	266,400
2024-11-29	2.800	2.840	2.800	2.800	2.451	222,601
2024-11-28	2.800	2.800	2.780	2.780	2.434	129,710
2024-11-27	2.820	2.820	2.780	2.800	2.451	194,571
2024-11-26	2.800	2.820	2.780	2.800	2.451	240,329
2024-11-25	2.840	2.840	2.780	2.780	2.434	489,624
2024-11-22	2.840	2.860	2.840	2.860	2.504	111,001
2024-11-21	2.840	2.860	2.840	2.840	2.486	448,790
2024-11-20	2.880	2.880	2.840	2.840	2.486	106,928
2024-11-19	2.860	2.880	2.840	2.880	2.521	111,214
2024-11-18	2.840	2.860	2.840	2.840	2.486	171,102
2024-11-15	2.820	2.860	2.820	2.860	2.504	411,300
2024-11-14	2.860	2.880	2.780	2.820	2.469	1,070,119
2024-11-13	2.900	2.900	2.860	2.900	2.539	377,246
2024-11-12	3.060	3.060	2.940	2.980	2.547	874,197
2024-11-11	2.960	3.120	2.960	3.000	2.565	1,853,603
2024-11-08	2.960	2.960	2.940	2.960	2.530	41,567
2024-11-07	2.940	2.980	2.940	2.960	2.530	380,421
2024-11-06	2.940	2.960	2.940	2.940	2.513	318,270
2024-11-05	2.940	2.960	2.920	2.920	2.496	874,542
2024-11-04	2.960	2.960	2.920	2.940	2.513	142,663
2024-11-01	2.940	2.960	2.920	2.940	2.513	336,335
2024-10-31	2.960	2.960	2.900	2.920	2.496	451,402
2024-10-30	2.940	2.940	2.920	2.940	2.513	330,300
2024-10-29	2.920	2.940	2.920	2.920	2.496	177,204
2024-10-28	2.900	2.920	2.900	2.920	2.496	288,930
2024-10-25	2.940	2.940	2.900	2.920	2.496	83,001
2024-10-24	2.920	2.920	2.900	2.920	2.496	326,002

← NewerPage 8 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.