Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-03	0.480	0.490	0.480	0.490	0.359	820
2026-04-02	0.470	0.480	0.470	0.480	0.351	22,537
2026-04-01	0.460	0.470	0.460	0.470	0.344	10,107
2026-03-31	0.480	0.480	0.460	0.460	0.337	683
2026-03-27	0.470	0.480	0.470	0.480	0.351	21,854
2026-03-26	0.470	0.470	0.470	0.470	0.344	2,786
2026-03-25	0.460	0.470	0.460	0.470	0.344	5,600
2026-03-24	0.460	0.460	0.450	0.460	0.337	9,288
2026-03-23	0.470	0.470	0.460	0.470	0.344	8,332
2026-03-20	0.480	0.480	0.440	0.480	0.351	108,039
2026-03-19	0.470	0.480	0.450	0.480	0.351	113,366
2026-03-18	0.480	0.500	0.480	0.500	0.366	29,380
2026-03-17	0.480	0.500	0.480	0.500	0.366	273
2026-03-16	0.490	0.500	0.490	0.500	0.366	218,277
2026-03-13	0.470	0.470	0.470	0.470	0.344	138
2026-03-12	0.500	0.500	0.500	0.500	0.366	2,747
2026-03-11	0.500	0.500	0.480	0.480	0.351	5,190
2026-03-10	0.490	0.490	0.450	0.470	0.344	40,566
2026-03-09	0.450	0.500	0.450	0.470	0.344	78,537
2026-03-06	0.480	0.480	0.470	0.480	0.351	11,337
2026-03-05	0.480	0.480	0.470	0.470	0.344	5,600
2026-03-04	0.480	0.500	0.480	0.500	0.366	546
2026-03-02	0.480	0.500	0.480	0.500	0.366	29,639
2026-02-27	0.500	0.500	0.500	0.500	0.366	137
2026-02-26	0.500	0.500	0.500	0.500	0.366	16,404
2026-02-25	0.500	0.510	0.500	0.500	0.366	151,897
2026-02-24	0.500	0.510	0.500	0.510	0.373	89,054
2026-02-23	0.500	0.500	0.500	0.500	0.366	69,399
2026-02-19	0.490	0.500	0.490	0.500	0.366	141,229
2026-02-18	0.500	0.510	0.500	0.500	0.366	125,126
2026-02-17	0.490	0.500	0.470	0.500	0.366	40,429
2026-02-13	0.500	0.500	0.500	0.500	0.366	124,866
2026-02-12	0.500	0.500	0.490	0.500	0.366	22,538
2026-02-11	0.500	0.500	0.490	0.500	0.366	65,700
2026-02-10	0.470	0.490	0.470	0.490	0.359	69,709
2026-02-09	0.500	0.500	0.490	0.490	0.359	8,332
2026-02-06	0.480	0.480	0.470	0.470	0.344	30,049
2026-02-05	0.500	0.500	0.470	0.470	0.344	72,937
2026-02-04	0.470	0.500	0.470	0.480	0.351	770,341
2026-02-03	0.470	0.470	0.470	0.470	0.344	123,337
2026-02-02	0.490	0.490	0.490	0.490	0.359	137
2026-01-30	0.460	0.470	0.450	0.470	0.344	191,356
2026-01-29	0.460	0.490	0.460	0.460	0.337	92,209
2026-01-28	0.460	0.460	0.450	0.450	0.330	73,346
2026-01-27	0.460	0.470	0.460	0.460	0.337	6,966
2026-01-26	0.440	0.460	0.370	0.460	0.337	90,693
2026-01-23	0.470	0.470	0.460	0.460	0.337	11,200
2026-01-22	0.460	0.470	0.460	0.470	0.344	67,063
2026-01-21	0.470	0.470	0.460	0.460	0.337	54,088
2026-01-20	0.460	0.460	0.430	0.460	0.337	42,205
2026-01-16	0.460	0.460	0.460	0.460	0.337	19,806
2026-01-15	0.460	0.460	0.460	0.460	0.337	3,415
2026-01-14	0.460	0.460	0.460	0.460	0.337	6,966
2026-01-13	0.470	0.470	0.440	0.470	0.344	418,088
2026-01-12	0.460	0.470	0.440	0.470	0.344	341,190
2026-01-09	0.480	0.480	0.460	0.460	0.337	61,737
2026-01-08	0.460	0.480	0.460	0.480	0.351	14,070
2026-01-07	0.490	0.500	0.460	0.480	0.351	177,013
2026-01-06	0.440	0.500	0.440	0.480	0.351	68,157
2026-01-05	0.410	0.430	0.410	0.430	0.315	4,410

← NewerPage 3 of 20 · 1,193 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.