Team Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.680 | 3.780 | 3.680 | 3.720 | 3.109 | 244,710 |
| 2024-04-24 | 3.800 | 3.840 | 3.520 | 3.700 | 3.093 | 541,305 |
| 2024-04-23 | 3.800 | 3.880 | 3.800 | 3.820 | 3.193 | 401,418 |
| 2024-04-22 | 3.740 | 3.820 | 3.680 | 3.780 | 3.159 | 177,708 |
| 2024-04-19 | 3.820 | 3.840 | 3.700 | 3.720 | 3.109 | 580,454 |
| 2024-04-18 | 3.860 | 3.900 | 3.820 | 3.860 | 3.226 | 329,656 |
| 2024-04-17 | 3.940 | 3.940 | 3.800 | 3.820 | 3.193 | 890,467 |
| 2024-04-11 | 4.000 | 4.000 | 3.900 | 3.940 | 3.293 | 337,300 |
| 2024-04-10 | 3.960 | 4.080 | 3.920 | 3.960 | 3.310 | 704,860 |
| 2024-04-09 | 3.920 | 4.000 | 3.880 | 3.920 | 3.276 | 610,117 |
| 2024-04-05 | 3.960 | 4.020 | 3.920 | 3.920 | 3.276 | 595,918 |
| 2024-04-04 | 4.120 | 4.140 | 3.900 | 3.980 | 3.327 | 1,196,378 |
| 2024-04-03 | 4.180 | 4.220 | 4.120 | 4.120 | 3.444 | 538,606 |
| 2024-04-02 | 4.200 | 4.220 | 4.180 | 4.180 | 3.494 | 414,291 |
| 2024-04-01 | 4.200 | 4.260 | 4.160 | 4.200 | 3.510 | 125,302 |
| 2024-03-29 | 4.240 | 4.300 | 4.200 | 4.200 | 3.510 | 532,600 |
| 2024-03-28 | 4.220 | 4.320 | 4.220 | 4.240 | 3.544 | 308,010 |
| 2024-03-27 | 4.240 | 4.280 | 4.140 | 4.240 | 3.544 | 165,600 |
| 2024-03-26 | 4.280 | 4.320 | 4.120 | 4.240 | 3.544 | 268,550 |
| 2024-03-25 | 4.380 | 4.380 | 4.260 | 4.300 | 3.594 | 210,910 |
| 2024-03-22 | 4.360 | 4.380 | 4.340 | 4.360 | 3.644 | 309,209 |
| 2024-03-21 | 4.400 | 4.420 | 4.280 | 4.360 | 3.644 | 369,802 |
| 2024-03-20 | 4.440 | 4.480 | 4.220 | 4.300 | 3.594 | 1,196,764 |
| 2024-03-19 | 4.360 | 4.600 | 4.320 | 4.440 | 3.711 | 1,563,376 |
| 2024-03-18 | 4.240 | 4.800 | 4.200 | 4.380 | 3.661 | 2,257,824 |
| 2024-03-15 | 4.320 | 4.320 | 4.240 | 4.240 | 3.544 | 623,400 |
| 2024-03-14 | 4.360 | 4.420 | 4.160 | 4.340 | 3.627 | 512,401 |
| 2024-03-13 | 4.340 | 4.440 | 4.340 | 4.360 | 3.644 | 300,507 |
| 2024-03-12 | 4.420 | 4.440 | 4.200 | 4.360 | 3.644 | 367,026 |
| 2024-03-11 | 4.400 | 4.440 | 4.340 | 4.440 | 3.711 | 334,285 |
| 2024-03-08 | 4.380 | 4.480 | 4.360 | 4.400 | 3.678 | 343,302 |
| 2024-03-07 | 4.380 | 4.380 | 4.300 | 4.380 | 3.661 | 60,921 |
| 2024-03-06 | 4.200 | 4.400 | 4.200 | 4.380 | 3.661 | 153,240 |
| 2024-03-05 | 4.200 | 4.300 | 4.200 | 4.200 | 3.510 | 333,864 |
| 2024-03-04 | 4.340 | 4.400 | 4.240 | 4.320 | 3.485 | 650,725 |
| 2024-03-01 | 4.420 | 4.500 | 4.340 | 4.340 | 3.502 | 394,791 |
| 2024-02-29 | 4.620 | 4.620 | 4.420 | 4.420 | 3.566 | 924,334 |
| 2024-02-28 | 4.800 | 4.800 | 4.600 | 4.600 | 3.711 | 1,021,106 |
| 2024-02-27 | 4.900 | 4.960 | 4.740 | 4.780 | 3.857 | 1,091,076 |
| 2024-02-23 | 4.920 | 5.000 | 4.900 | 4.900 | 3.953 | 495,360 |
| 2024-02-22 | 4.840 | 4.920 | 4.840 | 4.900 | 3.953 | 608,266 |
| 2024-02-21 | 4.900 | 4.920 | 4.720 | 4.860 | 3.921 | 1,546,290 |
| 2024-02-20 | 5.250 | 5.350 | 5.200 | 5.200 | 4.195 | 318,920 |
| 2024-02-19 | 5.300 | 5.400 | 5.250 | 5.350 | 4.316 | 298,551 |
| 2024-02-16 | 5.350 | 5.350 | 5.250 | 5.300 | 4.276 | 382,501 |
| 2024-02-15 | 5.300 | 5.400 | 5.250 | 5.250 | 4.236 | 334,811 |
| 2024-02-14 | 5.250 | 5.350 | 5.250 | 5.250 | 4.236 | 377,060 |
| 2024-02-13 | 5.400 | 5.450 | 5.300 | 5.300 | 4.276 | 632,100 |
| 2024-02-12 | 5.250 | 5.450 | 5.250 | 5.350 | 4.316 | 388,021 |
| 2024-02-09 | 5.400 | 5.450 | 5.250 | 5.350 | 4.316 | 393,044 |
| 2024-02-08 | 5.400 | 5.550 | 5.300 | 5.300 | 4.276 | 950,053 |
| 2024-02-07 | 5.200 | 5.450 | 5.150 | 5.450 | 4.397 | 870,876 |
| 2024-02-06 | 5.000 | 5.250 | 5.000 | 5.150 | 4.155 | 455,031 |
| 2024-02-05 | 5.100 | 5.100 | 4.980 | 5.000 | 4.034 | 902,311 |
| 2024-02-02 | 5.150 | 5.250 | 5.100 | 5.100 | 4.115 | 418,145 |
| 2024-02-01 | 5.100 | 5.200 | 5.100 | 5.100 | 4.115 | 287,406 |
| 2024-01-31 | 5.300 | 5.300 | 5.100 | 5.100 | 4.115 | 450,963 |
| 2024-01-30 | 5.250 | 5.300 | 5.150 | 5.250 | 4.236 | 503,172 |
| 2024-01-29 | 5.250 | 5.250 | 5.150 | 5.150 | 4.155 | 340,801 |
| 2024-01-26 | 5.200 | 5.300 | 5.150 | 5.150 | 4.155 | 311,617 |
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.