Preecha Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 1.370 | 1.380 | 1.330 | 1.330 | 0.974 | 802,029 |
| 2024-09-18 | 1.340 | 1.360 | 1.330 | 1.350 | 0.988 | 649,752 |
| 2024-09-17 | 1.350 | 1.360 | 1.340 | 1.340 | 0.981 | 146,283 |
| 2024-09-16 | 1.370 | 1.370 | 1.330 | 1.350 | 0.988 | 393,776 |
| 2024-09-13 | 1.340 | 1.360 | 1.310 | 1.350 | 0.988 | 804,351 |
| 2024-09-12 | 1.290 | 1.320 | 1.290 | 1.320 | 0.966 | 208,156 |
| 2024-09-11 | 1.320 | 1.340 | 1.270 | 1.300 | 0.952 | 807,636 |
| 2024-09-10 | 1.380 | 1.380 | 1.320 | 1.320 | 0.966 | 711,362 |
| 2024-09-09 | 1.440 | 1.440 | 1.320 | 1.350 | 0.988 | 1,893,581 |
| 2024-09-06 | 1.240 | 1.380 | 1.220 | 1.350 | 0.988 | 5,249,658 |
| 2024-09-05 | 1.230 | 1.250 | 1.210 | 1.240 | 0.908 | 559,101 |
| 2024-09-04 | 1.190 | 1.250 | 1.190 | 1.230 | 0.901 | 1,182,016 |
| 2024-09-03 | 1.170 | 1.280 | 1.170 | 1.190 | 0.871 | 3,124,581 |
| 2024-09-02 | 1.160 | 1.170 | 1.140 | 1.160 | 0.849 | 270,166 |
| 2024-08-30 | 1.160 | 1.160 | 1.160 | 1.160 | 0.849 | 6,829 |
| 2024-08-29 | 1.160 | 1.170 | 1.160 | 1.160 | 0.849 | 90,693 |
| 2024-08-28 | 1.180 | 1.190 | 1.170 | 1.170 | 0.857 | 45,237 |
| 2024-08-27 | 1.160 | 1.200 | 1.160 | 1.190 | 0.871 | 606,712 |
| 2024-08-26 | 1.160 | 1.160 | 1.150 | 1.150 | 0.842 | 221,541 |
| 2024-08-23 | 1.190 | 1.190 | 1.160 | 1.160 | 0.849 | 706,563 |
| 2024-08-22 | 1.200 | 1.200 | 1.180 | 1.190 | 0.871 | 972,802 |
| 2024-08-21 | 1.170 | 1.190 | 1.150 | 1.190 | 0.871 | 1,227,260 |
| 2024-08-20 | 1.150 | 1.180 | 1.150 | 1.160 | 0.849 | 261,151 |
| 2024-08-19 | 1.160 | 1.170 | 1.150 | 1.150 | 0.842 | 90,966 |
| 2024-08-16 | 1.150 | 1.170 | 1.150 | 1.160 | 0.849 | 130,439 |
| 2024-08-15 | 1.170 | 1.170 | 1.150 | 1.160 | 0.849 | 112,971 |
| 2024-08-14 | 1.190 | 1.190 | 1.160 | 1.170 | 0.857 | 170,875 |
| 2024-08-13 | 1.160 | 1.190 | 1.160 | 1.180 | 0.864 | 415,083 |
| 2024-08-09 | 1.140 | 1.180 | 1.140 | 1.150 | 0.842 | 486,790 |
| 2024-08-08 | 1.130 | 1.140 | 1.130 | 1.140 | 0.835 | 74,850 |
| 2024-08-07 | 1.130 | 1.140 | 1.130 | 1.130 | 0.827 | 67,200 |
| 2024-08-06 | 1.110 | 1.140 | 1.100 | 1.130 | 0.827 | 243,948 |
| 2024-08-05 | 1.130 | 1.150 | 1.110 | 1.110 | 0.813 | 257,600 |
| 2024-08-02 | 1.130 | 1.160 | 1.120 | 1.140 | 0.835 | 229,327 |
| 2024-08-01 | 1.140 | 1.140 | 1.130 | 1.140 | 0.835 | 46,451 |
| 2024-07-31 | 1.120 | 1.140 | 1.110 | 1.130 | 0.827 | 97,940 |
| 2024-07-30 | 1.130 | 1.140 | 1.110 | 1.130 | 0.827 | 381,218 |
| 2024-07-26 | 1.130 | 1.150 | 1.130 | 1.130 | 0.827 | 25,275 |
| 2024-07-25 | 1.120 | 1.130 | 1.110 | 1.120 | 0.820 | 118,419 |
| 2024-07-24 | 1.140 | 1.140 | 1.120 | 1.130 | 0.827 | 119,246 |
| 2024-07-23 | 1.170 | 1.170 | 1.120 | 1.120 | 0.820 | 110,373 |
| 2024-07-19 | 1.120 | 1.140 | 1.120 | 1.120 | 0.820 | 123,337 |
| 2024-07-18 | 1.150 | 1.150 | 1.110 | 1.140 | 0.835 | 152,293 |
| 2024-07-17 | 1.160 | 1.160 | 1.150 | 1.150 | 0.842 | 102,087 |
| 2024-07-16 | 1.160 | 1.180 | 1.150 | 1.150 | 0.842 | 565,327 |
| 2024-07-15 | 1.170 | 1.170 | 1.130 | 1.160 | 0.849 | 722,271 |
| 2024-07-12 | 1.150 | 1.250 | 1.130 | 1.160 | 0.849 | 7,384,104 |
| 2024-07-11 | 1.130 | 1.180 | 1.110 | 1.120 | 0.820 | 1,973,795 |
| 2024-07-10 | 1.100 | 1.120 | 1.090 | 1.120 | 0.820 | 201,054 |
| 2024-07-09 | 1.100 | 1.130 | 1.090 | 1.090 | 0.798 | 209,051 |
| 2024-07-08 | 1.110 | 1.160 | 1.090 | 1.090 | 0.798 | 608,094 |
| 2024-07-05 | 1.110 | 1.130 | 1.070 | 1.100 | 0.805 | 334,163 |
| 2024-07-04 | 1.110 | 1.110 | 1.090 | 1.100 | 0.805 | 123,746 |
| 2024-07-03 | 1.100 | 1.120 | 1.100 | 1.110 | 0.813 | 33,600 |
| 2024-07-02 | 1.130 | 1.130 | 1.110 | 1.110 | 0.813 | 74,849 |
| 2024-07-01 | 1.130 | 1.140 | 1.120 | 1.120 | 0.820 | 49,854 |
| 2024-06-28 | 1.150 | 1.150 | 1.120 | 1.120 | 0.820 | 125,659 |
| 2024-06-27 | 1.150 | 1.160 | 1.130 | 1.130 | 0.827 | 401,561 |
| 2024-06-26 | 1.160 | 1.160 | 1.150 | 1.150 | 0.842 | 367,824 |
| 2024-06-25 | 1.140 | 1.170 | 1.120 | 1.150 | 0.842 | 880,975 |
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.