Preecha Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1.090 | 1.130 | 1.060 | 1.070 | 0.783 | 3,259,789 |
| 2024-03-19 | 1.120 | 1.230 | 1.080 | 1.090 | 0.798 | 11,393,213 |
| 2024-03-18 | 1.130 | 1.130 | 1.090 | 1.120 | 0.820 | 2,832,098 |
| 2024-03-15 | 1.150 | 1.210 | 1.120 | 1.130 | 0.827 | 13,165,193 |
| 2024-03-14 | 1.130 | 1.180 | 1.120 | 1.140 | 0.835 | 6,902,245 |
| 2024-03-13 | 0.980 | 1.230 | 0.980 | 1.150 | 0.842 | 45,876,162 |
| 2024-03-12 | 1.010 | 1.050 | 0.970 | 0.970 | 0.710 | 1,154,967 |
| 2024-03-11 | 1.030 | 1.040 | 1.000 | 1.010 | 0.740 | 261,562 |
| 2024-03-08 | 1.020 | 1.030 | 1.010 | 1.030 | 0.754 | 73,210 |
| 2024-03-07 | 1.000 | 1.030 | 1.000 | 1.000 | 0.732 | 112,819 |
| 2024-03-06 | 0.990 | 1.040 | 0.990 | 1.000 | 0.732 | 385,307 |
| 2024-03-05 | 1.000 | 1.020 | 0.990 | 0.990 | 0.725 | 226,185 |
| 2024-03-04 | 1.000 | 1.070 | 1.000 | 1.000 | 0.732 | 1,806,068 |
| 2024-03-01 | 0.950 | 1.000 | 0.940 | 1.000 | 0.732 | 291,890 |
| 2024-02-29 | 0.970 | 0.990 | 0.950 | 0.950 | 0.696 | 244,919 |
| 2024-02-28 | 1.010 | 1.010 | 0.990 | 0.990 | 0.725 | 129,346 |
| 2024-02-27 | 1.010 | 1.030 | 1.010 | 1.010 | 0.740 | 195,590 |
| 2024-02-23 | 1.050 | 1.050 | 1.020 | 1.030 | 0.754 | 289,015 |
| 2024-02-22 | 1.050 | 1.060 | 1.050 | 1.050 | 0.769 | 173,327 |
| 2024-02-21 | 1.080 | 1.080 | 1.030 | 1.060 | 0.776 | 769,249 |
| 2024-02-20 | 1.090 | 1.100 | 1.070 | 1.070 | 0.783 | 215,145 |
| 2024-02-19 | 1.100 | 1.110 | 1.080 | 1.080 | 0.791 | 379,847 |
| 2024-02-16 | 1.110 | 1.120 | 1.080 | 1.090 | 0.798 | 919,493 |
| 2024-02-15 | 1.100 | 1.110 | 1.080 | 1.100 | 0.805 | 587,044 |
| 2024-02-14 | 1.100 | 1.120 | 1.080 | 1.090 | 0.798 | 1,008,470 |
| 2024-02-13 | 1.110 | 1.130 | 1.110 | 1.110 | 0.813 | 1,101,622 |
| 2024-02-12 | 1.120 | 1.170 | 1.080 | 1.120 | 0.820 | 5,928,212 |
| 2024-02-09 | 1.120 | 1.130 | 1.090 | 1.110 | 0.813 | 1,372,546 |
| 2024-02-08 | 1.120 | 1.170 | 1.110 | 1.110 | 0.813 | 4,102,614 |
| 2024-02-07 | 1.090 | 1.170 | 1.090 | 1.110 | 0.813 | 6,114,927 |
| 2024-02-06 | 1.090 | 1.120 | 1.070 | 1.080 | 0.791 | 2,790,439 |
| 2024-02-05 | 1.110 | 1.140 | 1.090 | 1.090 | 0.798 | 618,064 |
| 2024-02-02 | 1.080 | 1.150 | 1.080 | 1.100 | 0.805 | 1,072,612 |
| 2024-02-01 | 1.060 | 1.090 | 1.060 | 1.080 | 0.791 | 356,761 |
| 2024-01-31 | 1.130 | 1.130 | 1.070 | 1.080 | 0.791 | 1,027,668 |
| 2024-01-30 | 1.120 | 1.200 | 1.110 | 1.120 | 0.820 | 6,979,649 |
| 2024-01-29 | 1.070 | 1.120 | 1.060 | 1.120 | 0.820 | 2,068,039 |
| 2024-01-26 | 1.110 | 1.150 | 1.070 | 1.070 | 0.783 | 2,749,419 |
| 2024-01-25 | 1.080 | 1.130 | 1.060 | 1.110 | 0.813 | 2,694,624 |
| 2024-01-24 | 1.030 | 1.090 | 1.030 | 1.070 | 0.783 | 1,993,055 |
| 2024-01-23 | 1.130 | 1.220 | 1.030 | 1.050 | 0.769 | 6,821,770 |
| 2024-01-22 | 1.130 | 1.150 | 1.090 | 1.130 | 0.827 | 2,942,459 |
| 2024-01-19 | 1.300 | 1.310 | 1.100 | 1.120 | 0.820 | 23,793,167 |
| 2024-01-18 | 1.070 | 1.220 | 1.070 | 1.190 | 0.871 | 23,207,420 |
| 2024-01-17 | 1.060 | 1.160 | 1.040 | 1.070 | 0.783 | 16,243,139 |
| 2024-01-16 | 1.070 | 1.090 | 1.040 | 1.060 | 0.776 | 1,616,213 |
| 2024-01-15 | 1.100 | 1.100 | 1.040 | 1.070 | 0.783 | 2,120,217 |
| 2024-01-12 | 0.990 | 1.220 | 0.990 | 1.080 | 0.791 | 51,280,978 |
| 2024-01-11 | 0.990 | 1.020 | 0.970 | 0.980 | 0.718 | 1,548,878 |
| 2024-01-10 | 1.010 | 1.010 | 0.970 | 0.980 | 0.718 | 1,252,761 |
| 2024-01-09 | 0.960 | 1.070 | 0.940 | 1.000 | 0.732 | 7,817,524 |
| 2024-01-08 | 0.930 | 0.980 | 0.920 | 0.940 | 0.688 | 1,481,271 |
| 2024-01-05 | 0.950 | 0.980 | 0.930 | 0.930 | 0.681 | 1,055,258 |
| 2024-01-04 | 0.970 | 1.070 | 0.940 | 0.940 | 0.688 | 7,981,912 |
| 2024-01-03 | 0.930 | 0.960 | 0.920 | 0.960 | 0.703 | 2,208,723 |
| 2024-01-02 | 0.920 | 0.940 | 0.920 | 0.920 | 0.674 | 272,351 |
| 2023-12-28 | 0.930 | 0.930 | 0.910 | 0.910 | 0.666 | 114,601 |
| 2023-12-27 | 0.950 | 0.950 | 0.920 | 0.920 | 0.674 | 377,658 |
| 2023-12-26 | 0.930 | 0.950 | 0.910 | 0.930 | 0.681 | 663,396 |
| 2023-12-25 | 0.910 | 0.940 | 0.900 | 0.920 | 0.674 | 768,156 |
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.