Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.770	0.810	0.770	0.800	0.586	62,556
2023-06-28	0.820	0.820	0.770	0.800	0.586	232,795
2023-06-27	0.850	0.850	0.820	0.830	0.608	9,288
2023-06-26	0.860	0.870	0.830	0.860	0.630	186,029
2023-06-23	0.860	0.890	0.840	0.860	0.630	159,122
2023-06-22	0.850	0.880	0.830	0.830	0.608	48,351
2023-06-21	0.860	0.880	0.860	0.880	0.644	34,693
2023-06-20	0.890	0.890	0.880	0.880	0.644	114,185
2023-06-19	0.910	0.920	0.880	0.880	0.644	190,810
2023-06-16	0.900	0.930	0.900	0.910	0.666	48,488
2023-06-15	0.940	0.940	0.900	0.900	0.659	246,810
2023-06-14	0.940	0.950	0.930	0.940	0.688	108,314
2023-06-13	0.940	0.950	0.940	0.940	0.688	24,722
2023-06-12	0.950	0.950	0.940	0.940	0.688	8,332
2023-06-09	0.960	0.960	0.950	0.950	0.696	14,205
2023-06-08	0.960	0.960	0.960	0.960	0.703	13,659
2023-06-07	0.940	0.960	0.940	0.940	0.688	57,777
2023-06-06	0.970	0.970	0.930	0.930	0.681	55,605
2023-06-02	0.940	0.970	0.930	0.970	0.710	10,790
2023-06-01	0.970	0.980	0.960	0.970	0.710	93,424
2023-05-31	0.970	0.980	0.960	0.980	0.718	101,346
2023-05-30	0.960	0.960	0.950	0.960	0.703	38,244
2023-05-29	0.950	0.960	0.950	0.960	0.703	63,102
2023-05-26	0.960	0.980	0.950	0.960	0.703	397,737
2023-05-25	0.980	1.020	0.960	0.960	0.703	712,429
2023-05-24	0.930	1.050	0.930	0.980	0.718	1,612,949
2023-05-23	0.910	0.930	0.900	0.910	0.666	145,600
2023-05-22	0.920	0.920	0.890	0.910	0.666	114,049
2023-05-19	0.940	0.940	0.900	0.920	0.674	68,300
2023-05-18	0.950	0.960	0.940	0.940	0.688	99,457
2023-05-17	0.980	0.980	0.940	0.950	0.696	40,840
2023-05-16	0.950	0.970	0.930	0.960	0.703	115,824
2023-05-15	0.970	0.990	0.950	0.960	0.703	231,512
2023-05-12	1.000	1.020	0.970	0.970	0.710	835,779
2023-05-11	0.970	0.980	0.970	0.970	0.710	60,371
2023-05-10	0.990	0.990	0.970	0.970	0.710	51,767
2023-05-09	0.960	0.980	0.940	0.980	0.718	59,278
2023-05-08	0.960	0.990	0.960	0.970	0.710	176,195
2023-05-03	0.940	1.020	0.930	0.960	0.703	172,924
2023-05-02	0.980	0.990	0.950	0.960	0.703	16,117
2023-04-28	0.980	0.990	0.970	0.980	0.718	51,923
2023-04-27	1.020	1.020	0.940	0.960	0.703	244,351
2023-04-26	1.000	1.030	0.990	1.020	0.747	21,171
2023-04-25	1.050	1.050	1.000	1.020	0.747	68,354
2023-04-24	1.050	1.050	1.040	1.040	0.761	58,012
2023-04-21	1.030	1.070	1.030	1.040	0.761	192,312
2023-04-20	1.060	1.070	1.050	1.060	0.776	104,079
2023-04-19	1.110	1.110	1.070	1.070	0.783	289,301
2023-04-18	1.080	1.160	1.070	1.100	0.805	1,384,852
2023-04-17	1.070	1.100	1.070	1.070	0.783	239,434
2023-04-12	1.070	1.090	1.060	1.070	0.783	216,624
2023-04-11	1.090	1.090	1.070	1.080	0.791	54,771
2023-04-10	1.100	1.100	1.070	1.070	0.783	148,332
2023-04-07	1.090	1.100	1.070	1.070	0.783	143,415
2023-04-05	1.100	1.120	1.070	1.070	0.783	363,730
2023-04-04	1.120	1.130	1.100	1.110	0.813	401,566
2023-04-03	1.120	1.140	1.120	1.130	0.827	202,146
2023-03-31	1.190	1.210	1.140	1.140	0.835	788,111
2023-03-30	1.230	1.250	1.180	1.190	0.871	1,462,848
2023-03-29	1.200	1.260	1.170	1.210	0.886	5,622,679

← NewerPage 14 of 20 · 1,188 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.