Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.450	0.510	0.450	0.450	0.330	202,419
2026-07-14	0.480	0.480	0.450	0.450	0.330	28,956
2026-07-13	0.470	0.480	0.460	0.480	0.351	22,263
2026-07-10	0.420	0.520	0.420	0.450	0.330	433,251
2026-07-09	0.460	0.460	0.410	0.420	0.308	30,077
2026-07-08	0.420	0.470	0.420	0.430	0.315	17,315
2026-07-07	0.430	0.500	0.410	0.460	0.337	60,398
2026-07-06	0.370	0.430	0.370	0.410	0.300	175,249
2026-07-03	0.360	0.380	0.360	0.360	0.264	44,678
2026-07-02	0.380	0.380	0.370	0.380	0.278	6,693
2026-07-01	0.370	0.390	0.370	0.380	0.278	16,665
2026-06-30	0.400	0.400	0.400	0.400	0.293	3,824
2026-06-29	0.390	0.400	0.390	0.400	0.293	6,284
2026-06-26	0.390	0.410	0.370	0.380	0.278	127,982
2026-06-25	0.390	0.390	0.390	0.390	0.286	1,366
2026-06-24	0.360	0.400	0.360	0.400	0.293	546
2026-06-22	0.400	0.400	0.380	0.380	0.278	81,951
2026-06-19	0.390	0.400	0.390	0.390	0.286	7,649
2026-06-18	0.380	0.390	0.380	0.390	0.286	101,895
2026-06-17	0.370	0.380	0.370	0.380	0.278	24,176
2026-06-16	0.370	0.380	0.350	0.380	0.278	26,088
2026-06-15	0.370	0.370	0.350	0.370	0.271	195,047
2026-06-12	0.360	0.370	0.350	0.370	0.271	25,951
2026-06-11	0.400	0.400	0.360	0.380	0.278	57,366
2026-06-10	0.400	0.400	0.380	0.390	0.286	19,943
2026-06-09	0.400	0.400	0.400	0.400	0.293	12,429
2026-06-08	0.380	0.400	0.370	0.400	0.293	75,300
2026-06-05	0.390	0.390	0.370	0.380	0.278	28,956
2026-06-04	0.400	0.400	0.370	0.390	0.286	196,137
2026-06-02	0.380	0.400	0.380	0.400	0.293	134,263
2026-05-29	0.370	0.390	0.370	0.380	0.278	20,078
2026-05-28	0.380	0.390	0.370	0.370	0.271	115,415
2026-05-27	0.400	0.400	0.380	0.390	0.286	75,532
2026-05-26	0.400	0.400	0.400	0.400	0.293	6,829
2026-05-25	0.410	0.410	0.400	0.400	0.293	2,185
2026-05-22	0.410	0.410	0.390	0.400	0.293	14,205
2026-05-21	0.420	0.420	0.390	0.400	0.293	113,093
2026-05-20	0.390	0.420	0.390	0.420	0.308	106,537
2026-05-19	0.390	0.410	0.390	0.410	0.300	1,912
2026-05-18	0.400	0.420	0.400	0.400	0.293	15,434
2026-05-14	0.420	0.420	0.390	0.420	0.308	8,332
2026-05-13	0.410	0.410	0.400	0.400	0.293	6,010
2026-05-12	0.410	0.430	0.400	0.410	0.300	31,141
2026-05-11	0.420	0.440	0.420	0.420	0.308	149,288
2026-05-08	0.420	0.420	0.400	0.410	0.300	87,551
2026-05-07	0.440	0.450	0.420	0.430	0.315	157,483
2026-05-06	0.440	0.500	0.410	0.430	0.315	595,512
2026-05-05	0.430	0.460	0.420	0.450	0.330	56,970
2026-04-30	0.440	0.450	0.410	0.430	0.315	102,576
2026-04-29	0.460	0.470	0.430	0.450	0.330	30,595
2026-04-28	0.460	0.470	0.460	0.470	0.344	16,390
2026-04-27	0.460	0.470	0.430	0.430	0.315	9,698
2026-04-24	0.440	0.470	0.440	0.470	0.344	197,502
2026-04-23	0.450	0.460	0.420	0.460	0.337	72,663
2026-04-22	0.460	0.480	0.460	0.480	0.351	14,478
2026-04-21	0.460	0.480	0.460	0.480	0.351	21,582

← NewerPage 2 of 2 · 116 trading days

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.