Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-19	0.600	0.600	0.600	0.600	0.439	137
2025-06-18	0.650	0.650	0.650	0.650	0.476	57,366
2025-06-17	0.640	0.650	0.640	0.650	0.476	173,463
2025-06-16	0.650	0.650	0.610	0.640	0.469	127,161
2025-06-13	0.620	0.620	0.620	0.620	0.454	3,551
2025-06-12	0.660	0.660	0.640	0.640	0.469	820
2025-06-11	0.640	0.640	0.600	0.640	0.469	52,722
2025-06-10	0.640	0.640	0.640	0.640	0.469	186,166
2025-06-09	0.600	0.640	0.600	0.640	0.469	73,756
2025-06-06	0.600	0.640	0.600	0.640	0.469	75,545
2025-06-05	0.600	0.650	0.600	0.610	0.447	189,580
2025-06-04	0.640	0.640	0.640	0.640	0.469	22,400
2025-05-30	0.650	0.660	0.640	0.640	0.469	2,868
2025-05-29	0.640	0.650	0.640	0.650	0.476	4,644
2025-05-28	0.690	0.690	0.620	0.690	0.505	155,038
2025-05-27	0.640	0.640	0.630	0.640	0.469	358,400
2025-05-26	0.640	0.640	0.520	0.640	0.469	135,902
2025-05-23	0.730	0.730	0.510	0.640	0.469	935,883
2025-05-22	0.630	0.720	0.620	0.720	0.527	865,417
2025-05-21	0.550	0.660	0.550	0.560	0.410	18,439
2025-05-20	0.520	0.550	0.520	0.550	0.403	49,199
2025-05-19	0.520	0.550	0.520	0.520	0.381	39,883
2025-05-16	0.510	0.510	0.510	0.510	0.373	2,732
2025-05-15	0.500	0.500	0.490	0.500	0.366	111,317
2025-05-14	0.490	0.500	0.460	0.500	0.366	34,693
2025-05-13	0.470	0.500	0.460	0.500	0.366	67,746
2025-05-09	0.460	0.500	0.460	0.470	0.344	25,132
2025-05-08	0.480	0.490	0.460	0.490	0.359	17,217
2025-05-07	0.470	0.490	0.450	0.490	0.359	17,626
2025-05-06	0.450	0.480	0.450	0.480	0.351	15,298
2025-05-02	0.420	0.480	0.420	0.460	0.337	391,045
2025-04-30	0.400	0.420	0.360	0.420	0.308	278,111
2025-04-29	0.350	0.410	0.350	0.400	0.293	242,029
2025-04-28	0.310	0.350	0.310	0.350	0.256	74,032
2025-04-25	0.340	0.380	0.320	0.340	0.249	91,253
2025-04-24	0.330	0.340	0.320	0.340	0.249	32,234
2025-04-23	0.340	0.340	0.310	0.340	0.249	81,268
2025-04-22	0.340	0.340	0.300	0.340	0.249	102,439
2025-04-21	0.350	0.350	0.330	0.340	0.249	5,054
2025-04-18	0.320	0.350	0.310	0.330	0.242	53,278
2025-04-17	0.320	0.330	0.300	0.330	0.242	4,917
2025-04-16	0.310	0.320	0.300	0.310	0.227	63,785
2025-04-11	0.300	0.320	0.290	0.310	0.227	26,286
2025-04-10	0.320	0.320	0.280	0.290	0.212	284,918
2025-04-09	0.340	0.340	0.280	0.320	0.234	166,361
2025-04-08	0.330	0.390	0.320	0.320	0.234	51,097
2025-04-04	0.350	0.350	0.310	0.350	0.256	150,380
2025-04-03	0.340	0.380	0.310	0.350	0.256	148,878
2025-04-02	0.360	0.370	0.340	0.350	0.256	173,795
2025-04-01	0.390	0.400	0.350	0.380	0.278	68,526
2025-03-31	0.370	0.390	0.350	0.390	0.286	12,293
2025-03-28	0.400	0.410	0.390	0.400	0.293	3,415
2025-03-27	0.410	0.410	0.380	0.400	0.293	31,691
2025-03-26	0.400	0.410	0.390	0.410	0.300	54,364
2025-03-25	0.400	0.410	0.350	0.400	0.293	86,745
2025-03-24	0.390	0.420	0.390	0.400	0.293	5,204
2025-03-21	0.400	0.400	0.330	0.380	0.278	90,283
2025-03-20	0.390	0.410	0.390	0.410	0.300	131,395
2025-03-19	0.400	0.410	0.390	0.410	0.300	9,153
2025-03-18	0.390	0.410	0.380	0.410	0.300	13,522

← NewerPage 6 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.