Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.300	0.300	0.270	0.290	0.290	9,400
2026-10-19	0.290	0.300	0.250	0.280	0.280	92,100
2026-10-15	0.260	0.280	0.260	0.280	0.280	111,901
2026-10-14	0.280	0.290	0.270	0.280	0.280	73,101
2026-10-12	0.330	0.330	0.280	0.280	0.280	237,800
2026-10-09	0.280	0.320	0.280	0.300	0.300	661,303
2026-10-08	0.260	0.290	0.260	0.270	0.270	338,402
2026-10-07	0.260	0.260	0.240	0.250	0.250	65,900
2026-10-06	0.240	0.250	0.240	0.250	0.250	171,404
2026-10-05	0.240	0.260	0.230	0.240	0.240	157,703
2026-10-02	0.230	0.240	0.230	0.240	0.240	55,008
2026-10-01	0.250	0.260	0.230	0.230	0.230	212,500
2026-09-30	0.240	0.290	0.230	0.250	0.250	894,500
2026-09-29	0.270	0.270	0.230	0.230	0.230	105,800
2026-09-28	0.280	0.280	0.270	0.270	0.270	52,500
2026-09-25	0.280	0.290	0.280	0.290	0.290	14,500
2026-09-24	0.290	0.290	0.270	0.280	0.280	13,149
2026-09-23	0.290	0.300	0.260	0.290	0.290	77,700
2026-09-22	0.300	0.310	0.280	0.280	0.280	21,850
2026-09-21	0.260	0.310	0.260	0.300	0.300	33,402
2026-09-18	0.240	0.280	0.220	0.270	0.270	95,958
2026-09-17	0.380	0.390	0.310	0.320	0.234	382,192
2026-09-16	0.400	0.400	0.390	0.390	0.286	68,716
2026-09-15	0.420	0.420	0.380	0.400	0.293	41,725
2026-09-14	0.430	0.430	0.400	0.420	0.308	183,571
2026-09-11	0.410	0.420	0.410	0.420	0.308	48,215
2026-09-10	0.430	0.430	0.430	0.430	0.315	1,366
2026-09-09	0.430	0.430	0.420	0.420	0.308	47,987
2026-09-07	0.420	0.430	0.420	0.430	0.315	46,994
2026-09-04	0.440	0.440	0.430	0.430	0.315	14,075
2026-09-03	0.430	0.430	0.420	0.420	0.308	41,115
2026-09-01	0.430	0.430	0.430	0.430	0.315	81,979
2026-08-31	0.440	0.440	0.430	0.430	0.315	16,527
2026-08-28	0.440	0.440	0.440	0.440	0.322	137
2026-08-26	0.450	0.450	0.450	0.450	0.330	9,834
2026-08-25	0.450	0.450	0.430	0.450	0.330	144,780
2026-08-24	0.450	0.450	0.440	0.450	0.330	5,190
2026-08-21	0.450	0.450	0.440	0.440	0.322	70,888
2026-08-19	0.440	0.450	0.420	0.440	0.322	73,645
2026-08-18	0.460	0.460	0.440	0.460	0.337	9,874
2026-08-17	0.450	0.480	0.450	0.450	0.330	160,354
2026-08-14	0.450	0.450	0.420	0.420	0.308	122,811
2026-08-13	0.430	0.450	0.430	0.440	0.322	66,654
2026-08-11	0.450	0.460	0.430	0.430	0.315	149,286
2026-08-10	0.430	0.450	0.410	0.430	0.315	79,788
2026-08-07	0.430	0.440	0.400	0.440	0.322	215,451
2026-08-06	0.420	0.430	0.420	0.430	0.315	7,514
2026-08-05	0.410	0.420	0.410	0.420	0.308	5,327
2026-08-04	0.410	0.420	0.410	0.420	0.308	50,755
2026-08-03	0.430	0.440	0.400	0.420	0.308	182,668
2026-07-31	0.450	0.450	0.450	0.450	0.330	546
2026-07-30	0.460	0.460	0.430	0.450	0.330	14,071
2026-07-27	0.450	0.460	0.440	0.460	0.337	61,190
2026-07-24	0.450	0.450	0.440	0.450	0.330	17,077
2026-07-23	0.460	0.460	0.440	0.440	0.322	7,239
2026-07-22	0.460	0.460	0.440	0.440	0.322	42,888
2026-07-21	0.460	0.460	0.440	0.440	0.322	6,146
2026-07-20	0.460	0.460	0.420	0.460	0.337	17,893
2026-07-17	0.470	0.490	0.440	0.460	0.337	70,341
2026-07-16	0.450	0.480	0.450	0.480	0.351	28,956

Page 1 of 20 · 1,192 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.