Precise Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.320 | 3.360 | 3.320 | 3.340 | 3.340 | 100,900 |
| 2026-10-14 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 294,900 |
| 2026-10-12 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 471,900 |
| 2026-10-09 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 268,500 |
| 2026-10-08 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 328,600 |
| 2026-10-07 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 146,800 |
| 2026-10-06 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 306,120 |
| 2026-10-05 | 3.380 | 3.420 | 3.380 | 3.380 | 3.380 | 251,001 |
| 2026-10-02 | 3.360 | 3.400 | 3.320 | 3.380 | 3.380 | 314,403 |
| 2026-10-01 | 3.360 | 3.400 | 3.320 | 3.380 | 3.380 | 435,296 |
| 2026-09-30 | 3.380 | 3.480 | 3.380 | 3.380 | 3.380 | 1,268,900 |
| 2026-09-29 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 366,900 |
| 2026-09-28 | 3.340 | 3.440 | 3.340 | 3.380 | 3.380 | 1,089,300 |
| 2026-09-25 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 286,411 |
| 2026-09-24 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 449,201 |
| 2026-09-23 | 3.340 | 3.540 | 3.340 | 3.400 | 3.400 | 3,021,900 |
| 2026-09-22 | 3.380 | 3.400 | 3.320 | 3.320 | 3.320 | 674,922 |
| 2026-09-21 | 3.420 | 3.440 | 3.340 | 3.360 | 3.360 | 618,944 |
| 2026-09-18 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 870,539 |
| 2026-09-17 | 3.340 | 3.540 | 3.320 | 3.460 | 3.460 | 5,644,917 |
| 2026-09-16 | 3.220 | 3.420 | 3.220 | 3.320 | 3.320 | 2,818,677 |
| 2026-09-15 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 755,502 |
| 2026-09-14 | 3.240 | 3.280 | 3.200 | 3.240 | 3.240 | 644,463 |
| 2026-09-11 | 3.200 | 3.260 | 3.200 | 3.220 | 3.220 | 454,403 |
| 2026-09-10 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 505,039 |
| 2026-09-09 | 3.280 | 3.340 | 3.240 | 3.260 | 3.260 | 685,013 |
| 2026-09-08 | 3.180 | 3.340 | 3.120 | 3.280 | 3.280 | 4,545,745 |
| 2026-09-07 | 3.180 | 3.220 | 3.140 | 3.160 | 3.160 | 1,518,655 |
| 2026-09-04 | 3.100 | 3.180 | 3.080 | 3.160 | 3.160 | 1,687,601 |
| 2026-09-03 | 3.060 | 3.120 | 3.060 | 3.080 | 3.080 | 488,800 |
| 2026-09-02 | 3.040 | 3.100 | 3.040 | 3.060 | 3.060 | 620,004 |
| 2026-09-01 | 3.120 | 3.140 | 3.040 | 3.060 | 3.060 | 722,410 |
| 2026-08-31 | 3.140 | 3.160 | 3.080 | 3.120 | 3.120 | 1,076,102 |
| 2026-08-28 | 3.120 | 3.160 | 3.060 | 3.140 | 3.140 | 1,745,562 |
| 2026-08-27 | 3.040 | 3.120 | 3.020 | 3.100 | 3.100 | 2,546,603 |
| 2026-08-26 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 689,100 |
| 2026-08-25 | 2.940 | 3.040 | 2.940 | 3.020 | 3.020 | 2,191,352 |
| 2026-08-24 | 2.960 | 3.020 | 2.920 | 2.920 | 2.920 | 2,442,000 |
| 2026-08-21 | 2.920 | 2.960 | 2.920 | 2.920 | 2.920 | 630,800 |
| 2026-08-20 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 1,280,606 |
| 2026-08-19 | 2.960 | 2.980 | 2.920 | 2.920 | 2.920 | 395,500 |
| 2026-08-18 | 2.940 | 2.960 | 2.920 | 2.940 | 2.940 | 485,833 |
| 2026-08-17 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 423,002 |
| 2026-08-14 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 983,701 |
| 2026-08-13 | 2.940 | 2.980 | 2.940 | 2.940 | 2.940 | 606,960 |
| 2026-08-11 | 2.940 | 2.980 | 2.920 | 2.960 | 2.960 | 940,429 |
| 2026-08-10 | 3.000 | 3.020 | 2.900 | 2.980 | 2.980 | 1,075,951 |
| 2026-08-07 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 561,802 |
| 2026-08-06 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 418,503 |
| 2026-08-05 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 528,130 |
| 2026-08-04 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 677,042 |
| 2026-08-03 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 344,608 |
| 2026-07-31 | 2.960 | 3.020 | 2.960 | 3.000 | 3.000 | 116,503 |
| 2026-07-30 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 354,404 |
| 2026-07-27 | 3.000 | 3.020 | 2.960 | 2.960 | 2.960 | 756,551 |
| 2026-07-24 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 139,003 |
| 2026-07-23 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 131,600 |
| 2026-07-22 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 402,105 |
| 2026-07-21 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 274,004 |
| 2026-07-20 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 289,040 |
Page 1 of 1 · 60 trading days
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.