Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	1.400	1.440	1.380	1.380	1.010	219,083
2022-09-29	1.430	1.450	1.370	1.380	1.010	466,439
2022-09-28	1.450	1.470	1.430	1.430	1.047	342,937
2022-09-27	1.510	1.520	1.450	1.450	1.062	677,190
2022-09-26	1.500	1.520	1.500	1.500	1.098	229,873
2022-09-23	1.510	1.510	1.500	1.500	1.098	209,522
2022-09-22	1.540	1.540	1.500	1.520	1.113	232,879
2022-09-21	1.510	1.560	1.510	1.510	1.106	796,508
2022-09-20	1.530	1.530	1.510	1.510	1.106	230,432
2022-09-19	1.510	1.540	1.500	1.510	1.106	680,878
2022-09-16	1.520	1.520	1.500	1.510	1.106	265,385
2022-09-15	1.540	1.540	1.510	1.510	1.106	140,000
2022-09-14	1.510	1.540	1.510	1.540	1.128	348,839
2022-09-13	1.550	1.550	1.510	1.520	1.113	472,585
2022-09-12	1.560	1.560	1.540	1.540	1.128	147,102
2022-09-09	1.520	1.540	1.520	1.540	1.128	77,307
2022-09-08	1.540	1.550	1.520	1.520	1.113	329,307
2022-09-07	1.510	1.520	1.500	1.520	1.113	179,610
2022-09-06	1.510	1.520	1.480	1.500	1.098	776,911
2022-09-05	1.540	1.540	1.510	1.510	1.106	716,390
2022-09-02	1.540	1.570	1.540	1.540	1.128	57,777
2022-09-01	1.570	1.570	1.540	1.540	1.128	258,012
2022-08-31	1.580	1.590	1.550	1.550	1.135	315,239
2022-08-30	1.550	1.600	1.540	1.580	1.157	508,739
2022-08-29	1.550	1.560	1.540	1.540	1.128	828,800
2022-08-26	1.590	1.590	1.560	1.560	1.142	417,405
2022-08-25	1.560	1.590	1.560	1.560	1.142	326,166
2022-08-24	1.580	1.580	1.560	1.560	1.142	256,098
2022-08-23	1.560	1.590	1.560	1.570	1.150	402,244
2022-08-22	1.580	1.600	1.560	1.560	1.142	280,274
2022-08-19	1.610	1.640	1.580	1.580	1.157	1,428,410
2022-08-18	1.610	1.660	1.590	1.620	1.186	4,104,937
2022-08-17	1.580	1.610	1.580	1.600	1.171	504,410
2022-08-16	1.620	1.630	1.580	1.580	1.157	805,874
2022-08-15	1.570	1.620	1.560	1.620	1.186	1,148,822
2022-08-11	1.580	1.600	1.570	1.570	1.150	378,205
2022-08-10	1.590	1.610	1.570	1.570	1.150	280,822
2022-08-09	1.550	1.610	1.550	1.590	1.164	926,868
2022-08-08	1.590	1.600	1.520	1.570	1.150	1,111,258
2022-08-05	1.620	1.640	1.590	1.600	1.171	1,023,845
2022-08-04	1.600	1.620	1.590	1.610	1.179	659,571
2022-08-03	1.580	1.630	1.580	1.590	1.164	1,822,868
2022-08-02	1.600	1.600	1.570	1.580	1.157	927,824
2022-08-01	1.600	1.620	1.590	1.600	1.171	1,112,214
2022-07-27	1.670	1.680	1.590	1.590	1.164	4,367,794
2022-07-26	1.660	1.710	1.660	1.660	1.215	3,136,308
2022-07-25	1.690	1.700	1.650	1.660	1.215	3,525,337
2022-07-22	1.730	1.730	1.680	1.690	1.237	2,410,322
2022-07-21	1.730	1.760	1.710	1.720	1.259	5,401,267
2022-07-20	1.730	1.760	1.700	1.740	1.274	9,594,314
2022-07-19	1.750	1.780	1.680	1.700	1.245	16,767,654
2022-07-18	1.660	1.820	1.640	1.760	1.289	46,661,805
2022-07-15	1.680	1.740	1.630	1.640	1.201	16,086,352
2022-07-14	1.610	1.880	1.610	1.680	1.230	34,052,775
2022-07-12	1.600	1.730	1.600	1.620	1.186	22,958,358
2022-07-11	1.560	1.710	1.550	1.610	1.179	16,293,306
2022-07-08	1.610	1.630	1.540	1.570	1.150	11,233,135
2022-07-07	1.390	1.770	1.380	1.700	1.245	71,704,520
2022-07-06	1.510	1.520	1.340	1.370	1.003	4,881,589
2022-07-05	1.740	1.790	1.480	1.510	1.106	17,017,113

← NewerPage 17 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.