Team Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.550 | 6.600 | 6.400 | 6.400 | 6.400 | 5,307,879 |
| 2026-10-14 | 6.550 | 6.800 | 6.550 | 6.700 | 6.700 | 5,863,171 |
| 2026-10-12 | 6.450 | 6.700 | 6.250 | 6.600 | 6.600 | 6,478,232 |
| 2026-10-09 | 6.350 | 6.550 | 6.250 | 6.450 | 6.450 | 6,317,902 |
| 2026-10-08 | 6.550 | 6.650 | 6.300 | 6.350 | 6.350 | 5,318,789 |
| 2026-10-07 | 6.750 | 6.850 | 6.500 | 6.500 | 6.500 | 11,354,192 |
| 2026-10-06 | 6.150 | 6.900 | 6.150 | 6.750 | 6.750 | 24,883,596 |
| 2026-10-05 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 6,225,100 |
| 2026-10-02 | 6.150 | 6.150 | 5.950 | 6.100 | 6.100 | 3,476,356 |
| 2026-10-01 | 6.000 | 6.200 | 5.950 | 6.150 | 6.150 | 8,017,281 |
| 2026-09-30 | 6.350 | 6.350 | 5.900 | 5.950 | 5.950 | 12,404,500 |
| 2026-09-29 | 5.900 | 6.500 | 5.900 | 6.250 | 6.250 | 20,281,900 |
| 2026-09-28 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 1,350,400 |
| 2026-09-25 | 5.850 | 5.900 | 5.750 | 5.800 | 5.800 | 2,648,516 |
| 2026-09-24 | 5.850 | 5.950 | 5.800 | 5.800 | 5.800 | 3,105,304 |
| 2026-09-23 | 5.650 | 6.100 | 5.650 | 5.950 | 5.950 | 13,446,504 |
| 2026-09-22 | 5.800 | 5.850 | 5.650 | 5.650 | 5.650 | 2,776,816 |
| 2026-09-21 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 4,060,469 |
| 2026-09-18 | 5.750 | 5.750 | 5.550 | 5.650 | 5.650 | 2,369,374 |
| 2026-09-17 | 5.700 | 5.800 | 5.650 | 5.700 | 5.700 | 2,580,650 |
| 2026-09-16 | 5.850 | 5.900 | 5.650 | 5.650 | 5.650 | 5,117,032 |
| 2026-09-15 | 5.800 | 6.050 | 5.650 | 5.850 | 5.850 | 10,166,427 |
| 2026-09-14 | 5.550 | 5.900 | 5.450 | 5.800 | 5.800 | 8,255,366 |
| 2026-09-11 | 5.450 | 5.850 | 5.450 | 5.600 | 5.600 | 13,137,554 |
| 2026-09-10 | 5.400 | 5.650 | 5.400 | 5.500 | 5.500 | 3,047,514 |
| 2026-09-09 | 5.550 | 5.650 | 5.400 | 5.450 | 5.450 | 2,670,669 |
| 2026-09-08 | 5.650 | 5.750 | 5.550 | 5.550 | 5.550 | 2,792,126 |
| 2026-09-07 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 3,463,817 |
| 2026-09-04 | 5.450 | 5.750 | 5.400 | 5.700 | 5.700 | 6,273,471 |
| 2026-09-03 | 5.750 | 5.750 | 5.400 | 5.400 | 5.400 | 4,203,524 |
| 2026-09-02 | 5.550 | 5.850 | 5.550 | 5.650 | 5.650 | 4,102,745 |
| 2026-09-01 | 5.800 | 5.850 | 5.600 | 5.600 | 5.600 | 4,873,914 |
| 2026-08-31 | 5.400 | 5.900 | 5.400 | 5.800 | 5.800 | 6,686,951 |
| 2026-08-28 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 3,007,845 |
| 2026-08-27 | 5.700 | 5.750 | 5.550 | 5.650 | 5.650 | 4,227,729 |
| 2026-08-26 | 5.550 | 5.650 | 5.450 | 5.500 | 5.500 | 4,263,964 |
| 2026-08-25 | 5.450 | 5.500 | 5.300 | 5.450 | 5.450 | 5,377,917 |
| 2026-08-24 | 5.750 | 5.750 | 5.450 | 5.450 | 5.450 | 3,176,776 |
| 2026-08-21 | 5.750 | 6.000 | 5.700 | 5.800 | 5.680 | 6,990,323 |
| 2026-08-20 | 6.300 | 6.300 | 5.700 | 5.750 | 5.631 | 15,699,244 |
| 2026-08-19 | 5.750 | 6.300 | 5.700 | 6.300 | 6.170 | 13,125,007 |
| 2026-08-18 | 5.750 | 5.850 | 5.550 | 5.850 | 5.729 | 12,748,841 |
| 2026-08-17 | 5.500 | 6.550 | 5.450 | 5.900 | 5.778 | 35,589,461 |
| 2026-08-14 | 5.150 | 5.700 | 5.050 | 5.400 | 5.288 | 23,446,924 |
| 2026-08-13 | 4.880 | 5.350 | 4.840 | 5.150 | 5.043 | 17,161,926 |
| 2026-08-11 | 4.700 | 4.820 | 4.680 | 4.700 | 4.603 | 1,598,142 |
| 2026-08-10 | 4.840 | 4.860 | 4.720 | 4.720 | 4.622 | 2,418,554 |
| 2026-08-07 | 4.760 | 4.780 | 4.680 | 4.680 | 4.583 | 2,017,833 |
| 2026-08-06 | 4.720 | 4.800 | 4.720 | 4.760 | 4.662 | 1,704,320 |
| 2026-08-05 | 4.840 | 5.050 | 4.760 | 4.760 | 4.662 | 8,568,152 |
| 2026-08-04 | 4.880 | 4.900 | 4.700 | 4.720 | 4.622 | 3,956,511 |
| 2026-08-03 | 4.740 | 5.050 | 4.720 | 4.820 | 4.720 | 9,512,905 |
| 2026-07-31 | 4.620 | 4.840 | 4.580 | 4.720 | 4.622 | 5,461,588 |
| 2026-07-30 | 4.600 | 4.640 | 4.340 | 4.460 | 4.368 | 4,056,813 |
| 2026-07-27 | 4.900 | 4.920 | 4.660 | 4.680 | 4.583 | 5,564,699 |
| 2026-07-24 | 4.680 | 5.100 | 4.600 | 4.940 | 4.838 | 12,773,272 |
| 2026-07-23 | 5.050 | 5.050 | 4.680 | 4.740 | 4.642 | 8,333,568 |
| 2026-07-22 | 4.740 | 5.200 | 4.740 | 4.960 | 4.857 | 21,978,830 |
| 2026-07-21 | 4.720 | 4.740 | 4.640 | 4.680 | 4.583 | 1,528,721 |
| 2026-07-20 | 4.600 | 4.660 | 4.580 | 4.660 | 4.564 | 921,019 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1200 THB |
| 2026-03-13 | 0.1500 THB |
| 2025-08-27 | 0.0500 THB |
| 2025-03-05 | 0.1500 THB |
| 2024-08-21 | 0.0800 THB |
| 2024-03-05 | 0.1500 THB |
| 2023-08-23 | 0.0800 THB |
| 2023-03-08 | 0.2000 THB |
| 2022-08-23 | 0.0500 THB |
| 2022-03-07 | 0.1100 THB |
| 2021-08-24 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.