Team Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.100 | 4.100 | 3.900 | 3.920 | 3.276 | 749,400 |
| 2024-07-24 | 4.160 | 4.160 | 4.040 | 4.080 | 3.410 | 668,712 |
| 2024-07-23 | 4.220 | 4.280 | 4.120 | 4.160 | 3.477 | 625,701 |
| 2024-07-19 | 4.380 | 4.420 | 4.260 | 4.260 | 3.561 | 404,006 |
| 2024-07-18 | 4.180 | 4.440 | 4.180 | 4.340 | 3.627 | 820,065 |
| 2024-07-17 | 4.460 | 4.560 | 4.260 | 4.260 | 3.561 | 941,816 |
| 2024-07-16 | 4.600 | 4.660 | 4.280 | 4.420 | 3.694 | 1,139,801 |
| 2024-07-15 | 4.580 | 4.660 | 4.520 | 4.660 | 3.895 | 536,903 |
| 2024-07-12 | 4.600 | 4.620 | 4.540 | 4.600 | 3.845 | 620,300 |
| 2024-07-11 | 4.620 | 4.720 | 4.620 | 4.620 | 3.862 | 847,210 |
| 2024-07-10 | 4.480 | 4.680 | 4.480 | 4.600 | 3.845 | 788,050 |
| 2024-07-09 | 4.660 | 4.740 | 4.520 | 4.540 | 3.795 | 1,495,878 |
| 2024-07-08 | 4.600 | 4.700 | 4.560 | 4.640 | 3.878 | 1,878,111 |
| 2024-07-05 | 4.460 | 4.580 | 4.360 | 4.580 | 3.828 | 1,498,919 |
| 2024-07-04 | 4.280 | 4.520 | 4.260 | 4.440 | 3.711 | 1,868,369 |
| 2024-07-03 | 4.320 | 4.440 | 4.120 | 4.200 | 3.510 | 1,635,100 |
| 2024-07-02 | 4.500 | 4.500 | 4.320 | 4.320 | 3.611 | 1,065,608 |
| 2024-07-01 | 4.520 | 4.560 | 4.500 | 4.500 | 3.761 | 620,517 |
| 2024-06-28 | 4.740 | 4.820 | 4.500 | 4.520 | 3.778 | 2,622,988 |
| 2024-06-27 | 4.760 | 4.840 | 4.740 | 4.740 | 3.962 | 1,557,953 |
| 2024-06-26 | 4.640 | 4.880 | 4.620 | 4.800 | 4.012 | 5,078,013 |
| 2024-06-25 | 4.560 | 4.740 | 4.500 | 4.560 | 3.811 | 3,442,108 |
| 2024-06-24 | 4.520 | 4.640 | 4.440 | 4.620 | 3.862 | 2,630,153 |
| 2024-06-21 | 4.440 | 4.560 | 4.420 | 4.520 | 3.778 | 1,165,103 |
| 2024-06-20 | 4.300 | 4.580 | 4.280 | 4.500 | 3.761 | 3,474,360 |
| 2024-06-19 | 4.520 | 4.580 | 4.200 | 4.360 | 3.644 | 5,683,444 |
| 2024-06-18 | 4.620 | 4.720 | 4.360 | 4.440 | 3.711 | 8,916,726 |
| 2024-06-17 | 4.400 | 4.640 | 4.400 | 4.520 | 3.778 | 8,567,994 |
| 2024-06-14 | 4.180 | 4.420 | 4.160 | 4.360 | 3.644 | 6,299,401 |
| 2024-06-13 | 4.140 | 4.260 | 4.100 | 4.140 | 3.460 | 1,142,801 |
| 2024-06-12 | 4.020 | 4.120 | 4.000 | 4.100 | 3.427 | 604,825 |
| 2024-06-11 | 4.080 | 4.080 | 3.980 | 4.020 | 3.360 | 398,920 |
| 2024-06-10 | 4.060 | 4.180 | 3.980 | 4.000 | 3.343 | 475,230 |
| 2024-06-07 | 4.020 | 4.140 | 4.020 | 4.120 | 3.444 | 273,016 |
| 2024-06-06 | 4.100 | 4.140 | 4.020 | 4.020 | 3.360 | 358,890 |
| 2024-06-05 | 4.020 | 4.080 | 4.000 | 4.060 | 3.393 | 331,500 |
| 2024-06-04 | 4.300 | 4.300 | 4.000 | 4.000 | 3.343 | 577,110 |
| 2024-05-31 | 4.180 | 4.260 | 4.140 | 4.220 | 3.527 | 385,410 |
| 2024-05-30 | 4.240 | 4.260 | 4.140 | 4.160 | 3.477 | 363,835 |
| 2024-05-29 | 4.240 | 4.280 | 4.160 | 4.240 | 3.544 | 597,520 |
| 2024-05-28 | 4.240 | 4.360 | 4.220 | 4.240 | 3.544 | 1,701,744 |
| 2024-05-27 | 4.140 | 4.280 | 4.140 | 4.220 | 3.527 | 1,363,285 |
| 2024-05-24 | 4.060 | 4.140 | 4.060 | 4.140 | 3.460 | 284,291 |
| 2024-05-23 | 4.080 | 4.160 | 4.020 | 4.100 | 3.427 | 704,205 |
| 2024-05-21 | 4.040 | 4.100 | 4.020 | 4.040 | 3.377 | 362,823 |
| 2024-05-20 | 4.180 | 4.220 | 4.000 | 4.020 | 3.360 | 1,222,329 |
| 2024-05-17 | 4.060 | 4.220 | 4.020 | 4.100 | 3.427 | 1,113,001 |
| 2024-05-16 | 4.040 | 4.120 | 3.980 | 4.060 | 3.393 | 582,308 |
| 2024-05-15 | 3.980 | 4.140 | 3.880 | 4.000 | 3.343 | 1,149,812 |
| 2024-05-14 | 3.900 | 3.960 | 3.840 | 3.900 | 3.260 | 202,001 |
| 2024-05-13 | 3.860 | 3.940 | 3.860 | 3.900 | 3.260 | 115,949 |
| 2024-05-10 | 3.980 | 3.980 | 3.760 | 3.860 | 3.226 | 556,012 |
| 2024-05-09 | 4.060 | 4.100 | 3.900 | 3.940 | 3.293 | 940,276 |
| 2024-05-08 | 4.120 | 4.400 | 3.880 | 4.080 | 3.410 | 2,649,139 |
| 2024-05-07 | 3.780 | 3.900 | 3.740 | 3.820 | 3.193 | 150,701 |
| 2024-05-03 | 3.800 | 3.860 | 3.740 | 3.800 | 3.176 | 294,902 |
| 2024-05-02 | 3.800 | 3.880 | 3.760 | 3.760 | 3.143 | 181,920 |
| 2024-04-30 | 3.800 | 3.820 | 3.720 | 3.800 | 3.176 | 115,005 |
| 2024-04-29 | 3.800 | 3.820 | 3.700 | 3.760 | 3.143 | 352,852 |
| 2024-04-26 | 3.720 | 3.800 | 3.700 | 3.740 | 3.126 | 378,551 |
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.