Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.090	1.120	1.020	1.040	0.761	960,277
2023-09-25	1.080	1.190	1.070	1.080	0.791	2,647,570
2023-09-22	1.080	1.100	1.070	1.090	0.798	165,815
2023-09-21	1.040	1.170	1.040	1.090	0.798	963,610
2023-09-20	1.110	1.110	1.050	1.060	0.776	339,415
2023-09-19	1.130	1.140	1.100	1.110	0.813	180,498
2023-09-18	1.140	1.150	1.120	1.130	0.827	104,898
2023-09-15	1.160	1.160	1.110	1.150	0.842	520,404
2023-09-14	1.170	1.170	1.140	1.150	0.842	518,068
2023-09-13	1.180	1.190	1.130	1.130	0.827	521,210
2023-09-12	1.180	1.220	1.170	1.180	0.864	847,922
2023-09-11	1.200	1.270	1.170	1.180	0.864	5,017,465
2023-09-08	1.200	1.220	1.170	1.180	0.864	1,513,417
2023-09-07	1.160	1.290	1.160	1.200	0.879	11,146,320
2023-09-06	1.170	1.200	1.140	1.170	0.857	1,476,082
2023-09-05	1.170	1.200	1.160	1.160	0.849	1,125,736
2023-09-04	1.140	1.270	1.140	1.160	0.849	2,869,388
2023-09-01	1.200	1.210	1.140	1.150	0.842	1,226,020
2023-08-31	1.270	1.270	1.190	1.200	0.879	1,849,995
2023-08-30	1.260	1.320	1.240	1.240	0.908	5,863,762
2023-08-29	1.060	1.350	1.060	1.230	0.901	42,552,931
2023-08-28	1.230	1.280	1.040	1.040	0.761	13,649,119
2023-08-25	0.850	1.110	0.850	1.110	0.813	7,153,814
2023-08-24	0.840	0.850	0.830	0.850	0.622	340,099
2023-08-23	0.820	0.840	0.820	0.820	0.600	43,980
2023-08-22	0.820	0.850	0.820	0.820	0.600	248,450
2023-08-21	0.820	0.820	0.800	0.800	0.586	36,332
2023-08-18	0.820	0.820	0.810	0.810	0.593	33,327
2023-08-17	0.820	0.850	0.800	0.810	0.593	297,210
2023-08-16	0.820	0.850	0.800	0.810	0.593	91,378
2023-08-15	0.820	0.820	0.810	0.810	0.593	14,478
2023-08-11	0.820	0.820	0.810	0.810	0.593	39,923
2023-08-10	0.820	0.830	0.810	0.810	0.593	96,020
2023-08-09	0.820	0.820	0.820	0.820	0.600	137
2023-08-08	0.830	0.830	0.820	0.820	0.600	7,247
2023-08-07	0.820	0.830	0.810	0.810	0.593	31,968
2023-08-04	0.820	0.820	0.810	0.810	0.593	56,138
2023-08-03	0.820	0.830	0.810	0.820	0.600	40,157
2023-08-02	0.830	0.850	0.820	0.820	0.600	59,688
2023-07-31	0.820	0.840	0.820	0.830	0.608	51,220
2023-07-27	0.830	0.850	0.820	0.830	0.608	80,312
2023-07-26	0.830	0.900	0.820	0.830	0.608	778,536
2023-07-25	0.800	0.830	0.800	0.800	0.586	58,323
2023-07-24	0.840	0.850	0.800	0.800	0.586	66,517
2023-07-21	0.850	0.860	0.850	0.850	0.622	34,420
2023-07-20	0.890	0.910	0.840	0.840	0.615	187,533
2023-07-19	0.880	0.900	0.880	0.880	0.644	28,137
2023-07-18	0.860	0.900	0.860	0.890	0.652	217,580
2023-07-17	0.850	0.880	0.850	0.870	0.637	12,020
2023-07-14	0.850	0.870	0.850	0.860	0.630	67,746
2023-07-13	0.850	0.850	0.840	0.840	0.615	820
2023-07-12	0.850	0.860	0.830	0.830	0.608	46,166
2023-07-11	0.870	0.870	0.850	0.850	0.622	87,722
2023-07-10	0.850	0.880	0.850	0.880	0.644	130,849
2023-07-07	0.860	0.870	0.850	0.860	0.630	29,366
2023-07-06	0.890	0.890	0.860	0.870	0.637	92,195
2023-07-05	0.860	0.970	0.850	0.880	0.644	2,121,853
2023-07-04	0.840	0.900	0.840	0.860	0.630	149,837
2023-07-03	0.810	0.940	0.810	0.830	0.608	574,355
2023-06-30	0.800	0.820	0.790	0.800	0.586	9,321

← NewerPage 13 of 20 · 1,189 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.