Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	0.410	0.440	0.410	0.420	0.308	6,635
2025-12-29	0.430	0.430	0.400	0.400	0.293	84,000
2025-12-26	0.430	0.430	0.400	0.400	0.293	77,854
2025-12-25	0.430	0.430	0.420	0.420	0.308	15,240
2025-12-24	0.440	0.440	0.430	0.430	0.315	6,283
2025-12-23	0.450	0.470	0.420	0.450	0.330	89,872
2025-12-22	0.460	0.460	0.440	0.440	0.322	7,102
2025-12-19	0.450	0.460	0.420	0.460	0.337	41,175
2025-12-18	0.490	0.500	0.470	0.490	0.359	6,010
2025-12-17	0.510	0.510	0.500	0.500	0.366	3,415
2025-12-16	0.550	0.550	0.480	0.510	0.373	31,592
2025-12-15	0.560	0.560	0.560	0.560	0.410	565
2025-12-12	0.550	0.550	0.550	0.550	0.403	17,346
2025-12-11	0.560	0.560	0.530	0.530	0.388	8,741
2025-12-09	0.600	0.600	0.560	0.560	0.410	3,005
2025-12-08	0.580	0.580	0.580	0.580	0.425	7,239
2025-12-04	0.600	0.600	0.560	0.580	0.425	11,473
2025-12-03	0.600	0.600	0.570	0.570	0.417	546
2025-12-01	0.610	0.610	0.590	0.600	0.439	18,439
2025-11-28	0.620	0.620	0.580	0.610	0.447	9,834
2025-11-27	0.600	0.620	0.600	0.620	0.454	3,278
2025-11-26	0.600	0.600	0.600	0.600	0.439	137
2025-11-25	0.620	0.620	0.600	0.600	0.439	11,746
2025-11-24	0.650	0.650	0.600	0.600	0.439	14,205
2025-11-21	0.680	0.680	0.620	0.620	0.454	22,263
2025-11-20	0.700	0.730	0.640	0.640	0.469	118,419
2025-11-19	0.690	0.700	0.690	0.700	0.513	2,050
2025-11-18	0.690	0.700	0.690	0.700	0.513	30,185
2025-11-17	0.620	0.690	0.620	0.690	0.505	22,946
2025-11-14	0.720	0.720	0.620	0.620	0.454	41,522
2025-11-13	0.720	0.720	0.710	0.710	0.520	34,146
2025-11-12	0.700	0.720	0.700	0.710	0.520	72,663
2025-11-11	0.700	0.700	0.700	0.700	0.513	37,561
2025-11-10	0.610	0.700	0.610	0.690	0.505	20,351
2025-11-07	0.690	0.700	0.690	0.700	0.513	10,968
2025-11-06	0.680	0.680	0.680	0.680	0.498	137
2025-11-05	0.670	0.680	0.670	0.680	0.498	1,445
2025-11-03	0.670	0.670	0.670	0.670	0.491	137
2025-10-30	0.670	0.670	0.670	0.670	0.491	1,504
2025-10-29	0.690	0.690	0.670	0.670	0.491	1,502
2025-10-27	0.650	0.670	0.650	0.670	0.491	32,644
2025-10-24	0.700	0.700	0.690	0.700	0.513	14,068
2025-10-22	0.680	0.730	0.680	0.730	0.535	3,565
2025-10-21	0.700	0.700	0.610	0.680	0.498	79,220

← NewerPage 4 of 4 · 224 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.