Preecha Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 1.090 | 1.130 | 1.090 | 1.130 | 0.827 | 332,860 |
| 2024-06-21 | 1.070 | 1.100 | 1.070 | 1.080 | 0.791 | 175,922 |
| 2024-06-20 | 1.070 | 1.070 | 1.070 | 1.070 | 0.783 | 4,098 |
| 2024-06-19 | 1.090 | 1.090 | 1.030 | 1.070 | 0.783 | 137,541 |
| 2024-06-18 | 1.090 | 1.100 | 1.090 | 1.090 | 0.798 | 35,247 |
| 2024-06-17 | 1.100 | 1.100 | 1.090 | 1.090 | 0.798 | 147,384 |
| 2024-06-14 | 1.100 | 1.100 | 1.090 | 1.090 | 0.798 | 84,683 |
| 2024-06-13 | 1.090 | 1.100 | 1.080 | 1.100 | 0.805 | 132,078 |
| 2024-06-12 | 1.100 | 1.100 | 1.090 | 1.090 | 0.798 | 17,073 |
| 2024-06-11 | 1.080 | 1.100 | 1.080 | 1.090 | 0.798 | 284,510 |
| 2024-06-10 | 1.120 | 1.120 | 1.080 | 1.080 | 0.791 | 250,634 |
| 2024-06-07 | 1.090 | 1.130 | 1.090 | 1.110 | 0.813 | 136,995 |
| 2024-06-06 | 1.130 | 1.140 | 1.110 | 1.110 | 0.813 | 122,808 |
| 2024-06-05 | 1.130 | 1.140 | 1.120 | 1.120 | 0.820 | 204,468 |
| 2024-06-04 | 1.150 | 1.150 | 1.130 | 1.130 | 0.827 | 138,498 |
| 2024-05-31 | 1.150 | 1.150 | 1.130 | 1.140 | 0.835 | 93,521 |
| 2024-05-30 | 1.140 | 1.160 | 1.140 | 1.140 | 0.835 | 204,606 |
| 2024-05-29 | 1.150 | 1.180 | 1.140 | 1.140 | 0.835 | 792,195 |
| 2024-05-28 | 1.140 | 1.160 | 1.130 | 1.150 | 0.842 | 480,100 |
| 2024-05-27 | 1.130 | 1.140 | 1.130 | 1.130 | 0.827 | 208,159 |
| 2024-05-24 | 1.120 | 1.130 | 1.110 | 1.120 | 0.820 | 124,981 |
| 2024-05-23 | 1.120 | 1.150 | 1.120 | 1.120 | 0.820 | 234,107 |
| 2024-05-21 | 1.130 | 1.140 | 1.110 | 1.120 | 0.820 | 197,093 |
| 2024-05-20 | 1.100 | 1.190 | 1.090 | 1.120 | 0.820 | 3,178,751 |
| 2024-05-17 | 1.080 | 1.100 | 1.070 | 1.080 | 0.791 | 429,151 |
| 2024-05-16 | 1.070 | 1.080 | 1.070 | 1.070 | 0.783 | 246,400 |
| 2024-05-15 | 1.080 | 1.080 | 1.060 | 1.060 | 0.776 | 607,258 |
| 2024-05-14 | 1.090 | 1.090 | 1.070 | 1.070 | 0.783 | 443,904 |
| 2024-05-13 | 1.100 | 1.100 | 1.080 | 1.080 | 0.791 | 245,171 |
| 2024-05-10 | 1.080 | 1.090 | 1.070 | 1.070 | 0.783 | 288,468 |
| 2024-05-09 | 1.080 | 1.100 | 1.080 | 1.080 | 0.791 | 622,283 |
| 2024-05-08 | 1.080 | 1.090 | 1.080 | 1.080 | 0.791 | 524,624 |
| 2024-05-07 | 1.070 | 1.100 | 1.070 | 1.070 | 0.783 | 705,876 |
| 2024-05-03 | 1.100 | 1.200 | 1.050 | 1.060 | 0.776 | 13,962,682 |
| 2024-05-02 | 1.060 | 1.090 | 1.050 | 1.090 | 0.798 | 1,600,917 |
| 2024-04-30 | 1.040 | 1.060 | 1.030 | 1.060 | 0.776 | 749,307 |
| 2024-04-29 | 1.010 | 1.050 | 1.010 | 1.030 | 0.754 | 561,093 |
| 2024-04-26 | 1.010 | 1.020 | 1.000 | 1.000 | 0.732 | 963,473 |
| 2024-04-25 | 1.010 | 1.060 | 1.000 | 1.010 | 0.740 | 1,262,458 |
| 2024-04-24 | 1.010 | 1.040 | 0.990 | 1.000 | 0.732 | 441,608 |
| 2024-04-23 | 0.990 | 1.030 | 0.980 | 1.020 | 0.747 | 494,576 |
| 2024-04-22 | 0.980 | 1.000 | 0.970 | 0.970 | 0.710 | 503,863 |
| 2024-04-19 | 1.000 | 1.000 | 0.950 | 0.970 | 0.710 | 309,639 |
| 2024-04-18 | 1.040 | 1.050 | 0.990 | 1.000 | 0.732 | 647,184 |
| 2024-04-17 | 1.060 | 1.060 | 1.020 | 1.030 | 0.754 | 609,854 |
| 2024-04-11 | 1.060 | 1.080 | 1.050 | 1.050 | 0.769 | 1,138,726 |
| 2024-04-10 | 1.060 | 1.110 | 1.050 | 1.060 | 0.776 | 3,262,477 |
| 2024-04-09 | 1.020 | 1.090 | 1.010 | 1.050 | 0.769 | 1,463,785 |
| 2024-04-05 | 1.040 | 1.040 | 1.020 | 1.030 | 0.754 | 230,146 |
| 2024-04-04 | 1.040 | 1.050 | 1.030 | 1.040 | 0.761 | 199,510 |
| 2024-04-03 | 1.070 | 1.090 | 1.030 | 1.060 | 0.776 | 810,497 |
| 2024-04-02 | 1.080 | 1.080 | 1.050 | 1.060 | 0.776 | 502,771 |
| 2024-04-01 | 1.080 | 1.110 | 1.040 | 1.070 | 0.783 | 1,088,868 |
| 2024-03-29 | 1.120 | 1.120 | 1.070 | 1.080 | 0.791 | 1,694,888 |
| 2024-03-28 | 1.120 | 1.160 | 1.090 | 1.110 | 0.813 | 4,905,879 |
| 2024-03-27 | 1.060 | 1.210 | 1.050 | 1.120 | 0.820 | 31,073,560 |
| 2024-03-26 | 1.060 | 1.080 | 1.050 | 1.050 | 0.769 | 1,273,514 |
| 2024-03-25 | 1.090 | 1.110 | 1.030 | 1.050 | 0.769 | 3,133,415 |
| 2024-03-22 | 1.080 | 1.160 | 1.060 | 1.080 | 0.791 | 4,669,455 |
| 2024-03-21 | 1.090 | 1.100 | 1.060 | 1.070 | 0.783 | 1,051,980 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.