Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	0.810	0.810	0.750	0.750	0.549	546
2025-09-19	0.760	0.760	0.760	0.760	0.556	35,649
2025-09-18	0.760	0.760	0.740	0.740	0.542	3,415
2025-09-17	0.730	0.750	0.730	0.740	0.542	6,966
2025-09-15	0.760	0.760	0.730	0.740	0.542	18,985
2025-09-12	0.750	0.760	0.740	0.740	0.542	48,760
2025-09-11	0.710	0.740	0.700	0.740	0.542	97,112
2025-09-10	0.750	0.780	0.740	0.740	0.542	11,473
2025-09-09	0.750	0.790	0.750	0.750	0.549	7,654
2025-09-08	0.760	0.760	0.760	0.760	0.556	137
2025-09-05	0.650	0.750	0.650	0.740	0.542	28,150
2025-09-04	0.720	0.720	0.710	0.710	0.520	4,234
2025-09-03	0.710	0.750	0.710	0.750	0.549	48,351
2025-09-02	0.730	0.750	0.730	0.750	0.549	39,786
2025-09-01	0.720	0.720	0.710	0.710	0.520	113,639
2025-08-29	0.710	0.760	0.710	0.730	0.535	6,283
2025-08-28	0.820	0.820	0.740	0.760	0.556	39,473
2025-08-27	0.820	0.820	0.720	0.810	0.593	28,000
2025-08-26	0.770	0.880	0.750	0.880	0.644	9,288
2025-08-22	0.730	0.770	0.730	0.770	0.564	6,010
2025-08-21	0.750	0.760	0.730	0.760	0.556	42,478
2025-08-20	0.710	0.750	0.710	0.720	0.527	11,063
2025-08-19	0.830	0.830	0.630	0.700	0.513	39,473
2025-08-18	0.780	0.780	0.780	0.780	0.571	546
2025-08-15	0.780	0.790	0.710	0.790	0.578	34,283
2025-08-14	0.750	0.800	0.750	0.780	0.571	2,325
2025-08-13	0.830	0.830	0.800	0.800	0.586	42,341
2025-08-08	0.870	0.870	0.870	0.870	0.637	10,927
2025-08-07	0.860	0.870	0.860	0.870	0.637	273
2025-08-06	0.840	0.870	0.840	0.870	0.637	7,922
2025-08-05	0.870	0.870	0.850	0.860	0.630	683
2025-08-01	0.850	0.850	0.850	0.850	0.622	54,907
2025-07-31	0.840	0.860	0.830	0.860	0.630	12,839
2025-07-30	0.850	0.850	0.830	0.830	0.608	83,180
2025-07-29	0.850	0.850	0.850	0.850	0.622	8,195
2025-07-25	0.860	0.870	0.830	0.830	0.608	17,210
2025-07-24	0.860	0.860	0.820	0.860	0.630	76,898
2025-07-23	0.780	0.860	0.780	0.860	0.630	18,576
2025-07-22	0.860	0.860	0.860	0.860	0.630	51,636
2025-07-21	0.860	0.870	0.830	0.860	0.630	53,132
2025-07-18	0.810	0.860	0.810	0.860	0.630	101,497
2025-07-17	0.840	0.880	0.840	0.860	0.630	265,385
2025-07-16	0.830	0.860	0.830	0.850	0.622	85,776
2025-07-15	0.850	0.850	0.800	0.850	0.622	45,210
2025-07-14	0.800	0.850	0.800	0.840	0.615	90,598
2025-07-11	0.720	0.800	0.720	0.770	0.564	10,927
2025-07-09	0.780	0.780	0.720	0.720	0.527	4,917
2025-07-08	0.760	0.780	0.760	0.780	0.571	24,995
2025-07-07	0.730	0.760	0.730	0.750	0.549	65,288
2025-07-04	0.700	0.720	0.640	0.720	0.527	166,498
2025-07-03	0.700	0.720	0.700	0.700	0.513	15,434
2025-07-02	0.710	0.720	0.700	0.720	0.527	88,780
2025-07-01	0.620	0.690	0.620	0.690	0.505	27,454
2025-06-30	0.600	0.690	0.600	0.600	0.439	62,843
2025-06-27	0.680	0.690	0.600	0.610	0.447	135,083
2025-06-26	0.690	0.690	0.660	0.670	0.491	1,639
2025-06-25	0.660	0.690	0.660	0.690	0.505	20,488
2025-06-24	0.610	0.660	0.610	0.660	0.483	1,366
2025-06-23	0.650	0.660	0.610	0.660	0.483	29,367
2025-06-20	0.680	0.680	0.650	0.660	0.483	29,639

← NewerPage 5 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.