Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-17	0.400	0.400	0.360	0.400	0.293	32,507
2025-03-14	0.390	0.410	0.390	0.410	0.300	78,991
2025-03-13	0.390	0.410	0.380	0.410	0.300	16,663
2025-03-12	0.400	0.420	0.380	0.400	0.293	76,761
2025-03-11	0.400	0.410	0.370	0.400	0.293	306,648
2025-03-10	0.400	0.400	0.350	0.390	0.286	342,478
2025-03-07	0.340	0.410	0.340	0.390	0.286	1,435,532
2025-03-06	0.410	0.440	0.320	0.340	0.249	1,651,455
2025-03-05	0.470	0.480	0.390	0.420	0.308	1,687,422
2025-03-04	0.610	0.630	0.550	0.550	0.403	172,399
2025-03-03	0.780	0.780	0.610	0.640	0.469	12,166
2025-02-28	0.780	0.800	0.720	0.790	0.578	45,360
2025-02-27	0.800	0.800	0.780	0.780	0.571	5,463
2025-02-26	0.800	0.800	0.800	0.800	0.586	2,732
2025-02-25	0.830	0.830	0.750	0.830	0.608	1,366
2025-02-24	0.830	0.830	0.780	0.830	0.608	8,195
2025-02-21	0.850	0.850	0.830	0.830	0.608	5,737
2025-02-20	0.900	0.900	0.830	0.850	0.622	21,990
2025-02-19	0.880	0.880	0.810	0.830	0.608	33,463
2025-02-18	0.810	0.860	0.800	0.800	0.586	11,790
2025-02-17	0.780	0.790	0.780	0.790	0.578	19,395
2025-02-14	0.780	0.790	0.780	0.780	0.571	6,966
2025-02-13	0.830	0.900	0.770	0.770	0.564	40,702
2025-02-11	0.790	0.800	0.790	0.800	0.586	1,776
2025-02-10	0.770	0.800	0.770	0.790	0.578	18,439
2025-02-07	0.750	0.780	0.740	0.770	0.564	98,757
2025-02-06	0.800	0.880	0.740	0.750	0.549	59,551
2025-02-05	0.830	0.830	0.800	0.800	0.586	98,068
2025-02-04	0.850	0.850	0.850	0.850	0.622	12,020
2025-02-03	0.830	0.910	0.820	0.840	0.615	5,463
2025-01-31	0.870	0.930	0.860	0.910	0.666	21,854
2025-01-30	0.900	0.930	0.880	0.880	0.644	20,761
2025-01-29	0.900	0.900	0.900	0.900	0.659	14,478
2025-01-28	0.920	0.920	0.900	0.900	0.659	44,663
2025-01-27	0.940	0.980	0.940	0.980	0.718	410
2025-01-24	0.920	0.980	0.920	0.940	0.688	341,737
2025-01-23	0.930	0.970	0.870	0.900	0.659	359,405
2025-01-22	0.850	0.870	0.840	0.860	0.630	14,888
2025-01-21	0.850	0.870	0.830	0.850	0.622	119,112
2025-01-20	0.960	0.960	0.830	0.850	0.622	85,912
2025-01-17	0.870	0.900	0.860	0.870	0.637	189,860
2025-01-16	0.910	0.920	0.900	0.900	0.659	5,600
2025-01-15	0.950	0.950	0.900	0.920	0.674	66,971
2025-01-14	0.950	1.000	0.950	0.960	0.703	5,211
2025-01-13	0.990	0.990	0.990	0.990	0.725	281
2025-01-10	0.970	0.990	0.970	0.990	0.725	7,520
2025-01-09	0.980	0.980	0.960	0.960	0.703	8,468
2025-01-08	0.990	0.990	0.990	0.990	0.725	74,439
2025-01-07	1.000	1.020	0.980	1.000	0.732	22,811
2025-01-06	1.000	1.000	0.990	0.990	0.725	7,785
2025-01-03	0.980	1.020	0.980	1.010	0.740	11,883
2025-01-02	0.980	1.060	0.980	1.010	0.740	34,283
2024-12-30	0.990	0.990	0.990	0.990	0.725	956
2024-12-27	1.020	1.050	0.990	0.990	0.725	4,780
2024-12-26	1.000	1.000	1.000	1.000	0.732	410
2024-12-25	0.990	1.000	0.990	1.000	0.732	3,141
2024-12-24	1.000	1.000	0.980	1.000	0.732	19,806
2024-12-23	1.010	1.010	0.950	0.970	0.710	25,951
2024-12-20	1.030	1.030	0.950	0.980	0.718	46,246
2024-12-19	1.010	1.010	0.970	0.970	0.710	8,468

← NewerPage 7 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.