Precise Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.940	2.940	2.900	2.920	2.496	153,100
2024-10-21	2.940	2.940	2.940	2.940	2.513	21,402
2024-10-18	2.960	2.960	2.920	2.940	2.513	168,613
2024-10-17	2.940	2.960	2.940	2.940	2.513	194,884
2024-10-16	2.960	2.960	2.920	2.920	2.496	181,400
2024-10-15	2.940	2.960	2.920	2.940	2.513	186,401
2024-10-11	2.980	2.980	2.940	2.960	2.530	121,806
2024-10-10	2.940	2.980	2.940	2.980	2.547	133,000
2024-10-09	2.960	2.960	2.940	2.940	2.513	108,108
2024-10-08	2.960	2.960	2.940	2.960	2.530	263,913
2024-10-07	2.960	2.960	2.940	2.960	2.530	91,700
2024-10-04	2.960	2.960	2.920	2.960	2.530	184,905
2024-10-03	2.980	2.980	2.940	2.940	2.513	142,404
2024-10-02	2.960	2.980	2.940	2.960	2.530	147,100
2024-10-01	2.960	2.980	2.920	2.960	2.530	491,506
2024-09-30	2.960	2.960	2.920	2.940	2.513	304,600
2024-09-27	2.960	2.980	2.940	2.940	2.513	352,500
2024-09-26	2.960	3.080	2.940	2.960	2.530	1,148,502
2024-09-25	2.980	2.980	2.920	2.960	2.530	530,313
2024-09-24	2.960	3.000	2.960	2.980	2.547	574,302
2024-09-23	2.960	3.000	2.960	2.980	2.547	643,758
2024-09-20	2.940	3.020	2.940	2.960	2.530	2,694,928
2024-09-19	2.900	2.920	2.880	2.900	2.479	527,004
2024-09-18	2.900	2.900	2.880	2.880	2.462	243,609
2024-09-17	2.900	2.920	2.880	2.900	2.479	204,011
2024-09-16	2.900	2.920	2.900	2.900	2.479	300,307
2024-09-13	2.900	2.900	2.860	2.900	2.479	110,300
2024-09-12	2.900	2.920	2.880	2.900	2.479	227,502
2024-09-11	2.900	2.920	2.860	2.880	2.462	173,112
2024-09-10	2.920	2.920	2.900	2.920	2.496	77,801
2024-09-09	2.900	2.940	2.860	2.920	2.496	471,605
2024-09-06	2.880	2.900	2.840	2.900	2.479	594,204
2024-09-05	2.840	2.920	2.840	2.900	2.479	454,610
2024-09-04	2.860	2.860	2.820	2.860	2.445	531,200
2024-09-03	2.840	2.860	2.820	2.840	2.428	665,300
2024-09-02	2.820	2.840	2.820	2.840	2.428	274,400
2024-08-30	2.820	2.860	2.800	2.820	2.411	278,000
2024-08-29	2.820	2.840	2.800	2.820	2.411	426,300
2024-08-28	2.820	2.820	2.800	2.800	2.394	203,400
2024-08-27	2.780	2.820	2.780	2.820	2.411	256,502
2024-08-26	2.820	2.820	2.800	2.820	2.411	244,801
2024-08-23	2.780	2.840	2.780	2.800	2.394	449,405
2024-08-22	2.780	2.820	2.780	2.780	2.376	122,504
2024-08-21	2.800	2.820	2.780	2.780	2.376	520,000
2024-08-20	2.800	2.800	2.780	2.800	2.394	175,400
2024-08-19	2.780	2.820	2.780	2.800	2.394	379,005
2024-08-16	2.760	2.780	2.760	2.780	2.376	36,001
2024-08-15	2.780	2.780	2.740	2.740	2.342	192,316
2024-08-14	2.780	2.780	2.740	2.740	2.342	131,403
2024-08-13	2.760	2.800	2.760	2.780	2.376	504,100
2024-08-09	2.780	2.780	2.740	2.760	2.359	222,718
2024-08-08	2.740	2.760	2.740	2.760	2.359	138,800
2024-08-07	2.740	2.780	2.740	2.760	2.359	209,000
2024-08-06	2.720	2.780	2.720	2.740	2.342	294,700
2024-08-05	2.780	2.800	2.700	2.720	2.325	202,163
2024-08-02	2.780	2.820	2.780	2.800	2.394	79,200
2024-08-01	2.800	2.820	2.800	2.820	2.411	108,502
2024-07-31	2.820	2.820	2.780	2.800	2.394	125,201
2024-07-30	2.780	2.840	2.780	2.820	2.411	119,002
2024-07-26	2.800	2.820	2.800	2.820	2.411	152,700

← NewerPage 9 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.