Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-25	0.910	0.940	0.900	0.920	0.674	768,156
2023-12-22	0.900	0.940	0.900	0.900	0.659	659,161
2023-12-21	0.900	0.920	0.890	0.900	0.659	224,410
2023-12-20	0.930	0.930	0.900	0.900	0.659	749,580
2023-12-19	0.920	0.940	0.910	0.910	0.666	612,449
2023-12-18	0.930	1.040	0.910	0.910	0.666	6,805,091
2023-12-15	0.910	0.940	0.910	0.940	0.688	1,663,200
2023-12-14	0.890	0.930	0.890	0.910	0.666	835,766
2023-12-13	0.930	0.980	0.890	0.890	0.652	2,583,519
2023-12-12	0.930	0.970	0.910	0.930	0.681	2,145,756
2023-12-08	0.900	0.930	0.890	0.920	0.674	630,478
2023-12-07	0.910	1.010	0.900	0.900	0.659	1,694,888
2023-12-06	0.920	0.930	0.900	0.910	0.666	120,605
2023-12-04	0.910	0.920	0.910	0.910	0.666	181,522
2023-12-01	0.920	0.930	0.900	0.900	0.659	174,458
2023-11-30	0.910	0.920	0.900	0.910	0.666	67,475
2023-11-29	0.940	0.940	0.910	0.910	0.666	182,615
2023-11-28	0.920	0.990	0.920	0.920	0.674	1,334,302
2023-11-27	0.900	0.920	0.900	0.920	0.674	37,424
2023-11-24	0.930	0.960	0.910	0.910	0.666	485,288
2023-11-23	0.930	0.950	0.910	0.920	0.674	662,302
2023-11-22	0.910	0.990	0.910	0.920	0.674	2,208,312
2023-11-21	0.890	0.960	0.890	0.920	0.674	1,603,513
2023-11-20	0.890	0.930	0.880	0.910	0.666	290,196
2023-11-17	0.870	0.890	0.870	0.890	0.652	323,980
2023-11-16	0.880	0.880	0.870	0.870	0.637	217,307
2023-11-15	0.860	0.890	0.860	0.880	0.644	622,012
2023-11-14	0.870	0.870	0.840	0.850	0.622	387,633
2023-11-13	0.920	0.920	0.860	0.860	0.630	1,416,801
2023-11-10	1.060	1.100	0.890	0.920	0.674	3,730,064
2023-11-09	1.060	1.070	1.000	1.030	0.754	2,316,221
2023-11-08	0.850	1.080	0.840	1.080	0.791	18,933,870
2023-11-07	0.840	0.860	0.830	0.830	0.608	261,438
2023-11-06	0.890	0.900	0.850	0.850	0.622	491,161
2023-11-03	0.810	0.900	0.810	0.850	0.622	1,668,255
2023-11-02	0.790	0.830	0.780	0.810	0.593	286,419
2023-11-01	0.780	0.800	0.770	0.780	0.571	253,776
2023-10-31	0.830	0.830	0.770	0.780	0.571	348,429
2023-10-30	0.820	0.820	0.790	0.820	0.600	584,858
2023-10-27	0.820	0.830	0.810	0.810	0.593	346,245
2023-10-26	0.840	0.840	0.800	0.800	0.586	70,751
2023-10-25	0.880	0.880	0.840	0.840	0.615	127,188
2023-10-24	0.860	0.860	0.830	0.840	0.615	10,244
2023-10-20	0.840	0.850	0.820	0.840	0.615	207,200
2023-10-19	0.880	0.880	0.850	0.850	0.622	171,415
2023-10-18	0.870	0.890	0.860	0.890	0.652	84,000
2023-10-17	0.870	0.900	0.870	0.870	0.637	218,537
2023-10-16	0.900	0.920	0.850	0.860	0.630	325,893
2023-10-12	0.900	0.980	0.890	0.910	0.666	2,171,570
2023-10-11	0.880	0.900	0.880	0.900	0.659	429,697
2023-10-10	0.900	0.940	0.860	0.870	0.637	461,385
2023-10-09	0.910	0.910	0.880	0.890	0.652	341,873
2023-10-06	0.970	0.970	0.900	0.930	0.681	294,776
2023-10-05	0.970	0.990	0.970	0.970	0.710	98,893
2023-10-04	0.960	1.020	0.960	0.980	0.718	395,005
2023-10-03	1.030	1.040	0.970	0.970	0.710	340,712
2023-10-02	1.030	1.040	1.020	1.030	0.754	274,810
2023-09-29	1.070	1.070	1.030	1.040	0.761	313,327
2023-09-28	1.040	1.160	1.030	1.040	0.761	1,724,936
2023-09-27	1.040	1.060	1.020	1.030	0.754	430,449

← NewerPage 12 of 20 · 1,194 trading daysOlder →

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.