Preecha Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 1.010 | 1.010 | 0.990 | 0.990 | 0.725 | 79,773 |
| 2024-12-17 | 1.020 | 1.020 | 0.980 | 0.980 | 0.718 | 111,317 |
| 2024-12-16 | 1.050 | 1.050 | 1.000 | 1.030 | 0.754 | 23,083 |
| 2024-12-13 | 1.050 | 1.050 | 1.040 | 1.040 | 0.761 | 546 |
| 2024-12-12 | 1.060 | 1.060 | 1.040 | 1.050 | 0.769 | 104,488 |
| 2024-12-11 | 1.090 | 1.090 | 1.070 | 1.070 | 0.783 | 4,644 |
| 2024-12-09 | 1.070 | 1.080 | 1.060 | 1.060 | 0.776 | 10,244 |
| 2024-12-06 | 1.090 | 1.090 | 1.080 | 1.080 | 0.791 | 3,826 |
| 2024-12-04 | 1.080 | 1.080 | 1.080 | 1.080 | 0.791 | 1,229 |
| 2024-12-03 | 1.080 | 1.080 | 1.060 | 1.080 | 0.791 | 20,761 |
| 2024-12-02 | 1.070 | 1.080 | 1.050 | 1.060 | 0.776 | 170,595 |
| 2024-11-29 | 1.060 | 1.090 | 1.060 | 1.070 | 0.783 | 36,195 |
| 2024-11-28 | 1.060 | 1.130 | 1.060 | 1.080 | 0.791 | 445,815 |
| 2024-11-27 | 1.080 | 1.080 | 1.030 | 1.050 | 0.769 | 96,020 |
| 2024-11-26 | 1.110 | 1.110 | 1.060 | 1.070 | 0.783 | 420,683 |
| 2024-11-25 | 1.120 | 1.120 | 1.090 | 1.090 | 0.798 | 179,760 |
| 2024-11-22 | 1.140 | 1.140 | 1.120 | 1.130 | 0.827 | 59,415 |
| 2024-11-21 | 1.110 | 1.110 | 1.110 | 1.110 | 0.813 | 273 |
| 2024-11-20 | 1.100 | 1.140 | 1.100 | 1.130 | 0.827 | 101,073 |
| 2024-11-19 | 1.130 | 1.160 | 1.120 | 1.120 | 0.820 | 112,683 |
| 2024-11-18 | 1.110 | 1.150 | 1.110 | 1.130 | 0.827 | 163,766 |
| 2024-11-15 | 1.110 | 1.120 | 1.090 | 1.110 | 0.813 | 66,790 |
| 2024-11-14 | 1.100 | 1.110 | 1.090 | 1.110 | 0.813 | 13,522 |
| 2024-11-13 | 1.100 | 1.120 | 1.090 | 1.090 | 0.798 | 130,439 |
| 2024-11-12 | 1.120 | 1.120 | 1.090 | 1.100 | 0.805 | 62,283 |
| 2024-11-11 | 1.150 | 1.160 | 1.110 | 1.110 | 0.813 | 143,551 |
| 2024-11-08 | 1.100 | 1.160 | 1.100 | 1.160 | 0.849 | 484,332 |
| 2024-11-07 | 1.120 | 1.120 | 1.080 | 1.090 | 0.798 | 268,669 |
| 2024-11-06 | 1.120 | 1.120 | 1.100 | 1.110 | 0.813 | 196,171 |
| 2024-11-05 | 1.120 | 1.130 | 1.110 | 1.120 | 0.820 | 163,902 |
| 2024-11-04 | 1.140 | 1.140 | 1.110 | 1.120 | 0.820 | 40,567 |
| 2024-11-01 | 1.150 | 1.150 | 1.140 | 1.140 | 0.835 | 47,532 |
| 2024-10-31 | 1.160 | 1.160 | 1.140 | 1.150 | 0.842 | 209,659 |
| 2024-10-30 | 1.150 | 1.200 | 1.140 | 1.140 | 0.835 | 634,166 |
| 2024-10-29 | 1.120 | 1.170 | 1.120 | 1.130 | 0.827 | 598,244 |
| 2024-10-28 | 1.150 | 1.150 | 1.110 | 1.120 | 0.820 | 109,541 |
| 2024-10-25 | 1.090 | 1.220 | 1.090 | 1.130 | 0.827 | 4,637,123 |
| 2024-10-24 | 1.100 | 1.170 | 1.080 | 1.100 | 0.805 | 306,907 |
| 2024-10-22 | 1.160 | 1.160 | 1.100 | 1.100 | 0.805 | 429,288 |
| 2024-10-21 | 1.190 | 1.190 | 1.160 | 1.160 | 0.849 | 190,713 |
| 2024-10-18 | 1.180 | 1.210 | 1.170 | 1.180 | 0.864 | 366,868 |
| 2024-10-17 | 1.210 | 1.220 | 1.180 | 1.190 | 0.871 | 352,131 |
| 2024-10-16 | 1.190 | 1.220 | 1.170 | 1.190 | 0.871 | 505,093 |
| 2024-10-15 | 1.230 | 1.230 | 1.170 | 1.190 | 0.871 | 947,238 |
| 2024-10-11 | 1.210 | 1.240 | 1.210 | 1.220 | 0.893 | 156,135 |
| 2024-10-10 | 1.220 | 1.240 | 1.210 | 1.220 | 0.893 | 591,286 |
| 2024-10-09 | 1.230 | 1.270 | 1.210 | 1.210 | 0.886 | 1,092,956 |
| 2024-10-08 | 1.230 | 1.270 | 1.220 | 1.220 | 0.893 | 956,099 |
| 2024-10-07 | 1.260 | 1.340 | 1.230 | 1.250 | 0.915 | 2,997,095 |
| 2024-10-04 | 1.280 | 1.300 | 1.250 | 1.260 | 0.923 | 1,615,805 |
| 2024-10-03 | 1.300 | 1.300 | 1.250 | 1.280 | 0.937 | 1,304,390 |
| 2024-10-02 | 1.400 | 1.430 | 1.270 | 1.300 | 0.952 | 7,923,999 |
| 2024-10-01 | 1.170 | 1.520 | 1.170 | 1.430 | 1.047 | 44,336,805 |
| 2024-09-30 | 1.190 | 1.210 | 1.180 | 1.180 | 0.864 | 94,380 |
| 2024-09-27 | 1.180 | 1.200 | 1.170 | 1.170 | 0.857 | 360,585 |
| 2024-09-26 | 1.210 | 1.210 | 1.150 | 1.170 | 0.857 | 434,505 |
| 2024-09-25 | 1.210 | 1.220 | 1.200 | 1.200 | 0.879 | 398,419 |
| 2024-09-24 | 1.310 | 1.310 | 1.190 | 1.210 | 0.886 | 1,368,995 |
| 2024-09-23 | 1.340 | 1.340 | 1.290 | 1.300 | 0.952 | 376,702 |
| 2024-09-20 | 1.330 | 1.370 | 1.330 | 1.330 | 0.974 | 337,639 |
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.