Team Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.150 | 5.250 | 5.150 | 5.200 | 4.195 | 344,404 |
| 2024-01-24 | 5.100 | 5.250 | 5.100 | 5.150 | 4.155 | 530,705 |
| 2024-01-23 | 5.100 | 5.250 | 5.100 | 5.100 | 4.115 | 404,615 |
| 2024-01-22 | 5.150 | 5.250 | 5.050 | 5.100 | 4.115 | 340,600 |
| 2024-01-19 | 5.200 | 5.300 | 5.150 | 5.200 | 4.195 | 452,122 |
| 2024-01-18 | 5.150 | 5.300 | 5.100 | 5.200 | 4.195 | 396,106 |
| 2024-01-17 | 5.200 | 5.250 | 5.150 | 5.150 | 4.155 | 398,202 |
| 2024-01-16 | 5.300 | 5.300 | 5.150 | 5.250 | 4.236 | 312,501 |
| 2024-01-15 | 5.150 | 5.500 | 5.150 | 5.300 | 4.276 | 1,628,401 |
| 2024-01-12 | 5.050 | 5.250 | 5.050 | 5.200 | 4.195 | 424,000 |
| 2024-01-11 | 5.150 | 5.200 | 5.050 | 5.050 | 4.074 | 622,502 |
| 2024-01-10 | 5.100 | 5.250 | 5.050 | 5.150 | 4.155 | 447,403 |
| 2024-01-09 | 5.250 | 5.300 | 5.100 | 5.100 | 4.115 | 514,650 |
| 2024-01-08 | 5.350 | 5.400 | 5.100 | 5.100 | 4.115 | 726,031 |
| 2024-01-05 | 5.400 | 5.450 | 5.350 | 5.350 | 4.316 | 148,502 |
| 2024-01-04 | 5.400 | 5.450 | 5.300 | 5.350 | 4.316 | 571,903 |
| 2024-01-03 | 5.400 | 5.500 | 5.400 | 5.400 | 4.357 | 454,150 |
| 2024-01-02 | 5.300 | 5.500 | 5.300 | 5.450 | 4.397 | 486,089 |
| 2023-12-28 | 5.350 | 5.400 | 5.300 | 5.300 | 4.276 | 461,404 |
| 2023-12-27 | 5.350 | 5.450 | 5.300 | 5.300 | 4.276 | 339,122 |
| 2023-12-26 | 5.500 | 5.500 | 5.300 | 5.300 | 4.276 | 541,100 |
| 2023-12-25 | 5.450 | 5.500 | 5.350 | 5.400 | 4.357 | 656,007 |
| 2023-12-22 | 5.400 | 5.500 | 5.350 | 5.450 | 4.397 | 677,213 |
| 2023-12-21 | 5.400 | 5.450 | 5.300 | 5.400 | 4.357 | 822,339 |
| 2023-12-20 | 5.300 | 5.450 | 5.300 | 5.350 | 4.316 | 636,007 |
| 2023-12-19 | 5.350 | 5.400 | 5.200 | 5.350 | 4.316 | 928,901 |
| 2023-12-18 | 5.250 | 5.350 | 5.250 | 5.300 | 4.276 | 537,324 |
| 2023-12-15 | 5.250 | 5.350 | 5.250 | 5.250 | 4.236 | 607,105 |
| 2023-12-14 | 5.150 | 5.300 | 5.150 | 5.200 | 4.195 | 1,243,452 |
| 2023-12-13 | 5.100 | 5.100 | 5.000 | 5.050 | 4.074 | 716,417 |
| 2023-12-12 | 5.100 | 5.150 | 5.000 | 5.050 | 4.074 | 755,800 |
| 2023-12-08 | 5.050 | 5.250 | 5.000 | 5.100 | 4.115 | 1,515,060 |
| 2023-12-07 | 5.300 | 5.350 | 5.000 | 5.000 | 4.034 | 3,925,010 |
| 2023-12-06 | 5.250 | 5.500 | 5.150 | 5.350 | 4.316 | 2,366,220 |
| 2023-12-04 | 5.050 | 5.250 | 5.050 | 5.200 | 4.195 | 1,377,718 |
| 2023-12-01 | 4.820 | 5.200 | 4.820 | 5.100 | 4.115 | 2,698,345 |
| 2023-11-30 | 4.860 | 4.880 | 4.760 | 4.840 | 3.905 | 1,269,919 |
| 2023-11-29 | 4.840 | 4.880 | 4.780 | 4.800 | 3.873 | 909,930 |
| 2023-11-28 | 4.760 | 4.880 | 4.740 | 4.800 | 3.873 | 739,636 |
| 2023-11-27 | 4.720 | 4.800 | 4.640 | 4.740 | 3.824 | 615,162 |
| 2023-11-24 | 4.900 | 4.940 | 4.700 | 4.720 | 3.808 | 1,435,920 |
| 2023-11-23 | 4.720 | 4.920 | 4.720 | 4.880 | 3.937 | 1,933,625 |
| 2023-11-22 | 4.760 | 4.760 | 4.620 | 4.720 | 3.808 | 995,022 |
| 2023-11-21 | 4.600 | 4.780 | 4.600 | 4.700 | 3.792 | 1,256,811 |
| 2023-11-20 | 4.620 | 4.660 | 4.540 | 4.580 | 3.695 | 706,585 |
| 2023-11-17 | 4.380 | 4.720 | 4.340 | 4.620 | 3.727 | 3,256,106 |
| 2023-11-16 | 4.340 | 4.480 | 4.300 | 4.380 | 3.534 | 1,898,459 |
| 2023-11-15 | 4.400 | 4.400 | 4.300 | 4.340 | 3.502 | 1,035,621 |
| 2023-11-14 | 4.180 | 4.240 | 4.140 | 4.220 | 3.405 | 959,829 |
| 2023-11-13 | 4.320 | 4.440 | 4.100 | 4.160 | 3.356 | 3,028,143 |
| 2023-11-10 | 4.540 | 4.540 | 4.280 | 4.300 | 3.469 | 3,232,445 |
| 2023-11-09 | 4.480 | 4.880 | 4.340 | 4.560 | 3.679 | 11,426,420 |
| 2023-11-08 | 4.240 | 4.320 | 4.200 | 4.240 | 3.421 | 405,361 |
| 2023-11-07 | 4.360 | 4.380 | 4.240 | 4.240 | 3.421 | 636,625 |
| 2023-11-06 | 4.400 | 4.500 | 4.360 | 4.360 | 3.518 | 1,024,723 |
| 2023-11-03 | 4.480 | 4.500 | 4.320 | 4.360 | 3.518 | 2,411,525 |
| 2023-11-02 | 4.280 | 4.380 | 4.220 | 4.380 | 3.534 | 1,673,936 |
| 2023-11-01 | 4.120 | 4.280 | 4.080 | 4.200 | 3.389 | 1,498,305 |
| 2023-10-31 | 4.180 | 4.180 | 4.020 | 4.060 | 3.276 | 1,100,600 |
| 2023-10-30 | 4.140 | 4.240 | 4.080 | 4.160 | 3.356 | 1,270,303 |
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.