Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.160	4.200	4.000	4.140	3.340	1,324,115
2023-10-26	4.240	4.240	4.120	4.120	3.324	1,149,639
2023-10-25	4.140	4.440	4.140	4.260	3.437	3,600,331
2023-10-24	4.120	4.160	4.080	4.100	3.308	1,712,851
2023-10-20	4.520	4.540	4.080	4.100	3.308	7,525,717
2023-10-19	5.100	5.150	4.420	4.480	3.614	9,927,488
2023-10-18	5.150	5.250	5.100	5.150	4.155	1,072,082
2023-10-17	5.200	5.250	5.050	5.150	4.155	1,359,336
2023-10-16	5.200	5.250	5.050	5.150	4.155	2,876,729
2023-10-12	5.500	5.500	5.250	5.300	4.276	1,845,700
2023-10-11	5.350	5.550	5.300	5.450	4.397	1,603,801
2023-10-10	5.350	5.400	5.250	5.250	4.236	669,001
2023-10-09	5.300	5.400	5.200	5.250	4.236	1,537,611
2023-10-06	5.450	5.550	5.350	5.350	4.316	1,762,100
2023-10-05	5.450	5.450	5.350	5.400	4.357	703,311
2023-10-04	5.250	5.500	5.250	5.450	4.397	2,161,098
2023-10-03	5.500	5.550	5.250	5.400	4.357	2,646,524
2023-10-02	5.500	5.650	5.400	5.550	4.478	2,039,300
2023-09-29	5.450	5.500	5.400	5.400	4.357	1,841,203
2023-09-28	5.300	5.600	5.300	5.450	4.397	4,159,230
2023-09-27	5.300	5.350	5.200	5.350	4.316	1,087,050
2023-09-26	5.450	5.500	5.250	5.250	4.236	1,714,002
2023-09-25	5.500	5.550	5.400	5.450	4.397	1,159,600
2023-09-22	5.750	5.750	5.550	5.550	4.478	6,785,119
2023-09-21	5.200	5.850	5.200	5.700	4.599	4,837,135
2023-09-20	5.300	5.350	5.200	5.250	4.236	1,101,970
2023-09-19	5.150	5.350	5.150	5.250	4.236	1,088,322
2023-09-18	5.300	5.300	5.050	5.200	4.195	2,103,904
2023-09-15	5.450	5.500	5.300	5.300	4.276	2,454,840
2023-09-14	5.250	5.500	5.200	5.450	4.397	3,075,067
2023-09-13	5.500	5.500	5.150	5.200	4.195	3,918,438
2023-09-12	5.450	5.550	5.400	5.500	4.437	1,983,001
2023-09-11	5.600	5.600	5.300	5.400	4.357	4,255,039
2023-09-08	5.650	5.750	5.550	5.600	4.518	1,214,139
2023-09-07	5.700	5.750	5.650	5.700	4.599	984,248
2023-09-06	5.700	5.750	5.500	5.650	4.558	1,807,649
2023-09-05	5.650	5.800	5.600	5.700	4.599	3,386,701
2023-09-04	6.100	6.150	5.550	5.650	4.558	7,851,248
2023-09-01	6.300	6.350	6.050	6.100	4.921	5,808,338
2023-08-31	6.550	6.650	6.200	6.300	5.083	5,314,150
2023-08-30	6.650	6.650	6.500	6.550	5.285	2,533,104
2023-08-29	6.450	6.600	6.400	6.500	5.244	2,323,999
2023-08-28	6.600	6.650	6.450	6.450	5.204	2,080,588
2023-08-25	6.600	6.650	6.450	6.600	5.325	3,314,162
2023-08-24	6.600	6.850	6.550	6.650	5.365	9,366,059
2023-08-23	6.300	6.500	6.200	6.450	5.204	3,127,519
2023-08-22	6.250	6.450	6.250	6.350	5.059	4,442,821
2023-08-21	6.150	6.250	6.050	6.150	4.899	2,455,555
2023-08-18	6.550	6.550	6.150	6.200	4.939	5,443,676
2023-08-17	6.600	6.600	6.450	6.550	5.218	5,233,711
2023-08-16	6.450	6.750	6.350	6.550	5.218	8,909,259
2023-08-15	6.550	6.600	6.200	6.300	5.019	4,979,598
2023-08-11	5.850	6.500	5.850	6.400	5.098	18,488,471
2023-08-10	5.500	5.500	5.400	5.450	4.342	836,100
2023-08-09	5.300	5.500	5.300	5.500	4.381	1,081,435
2023-08-08	5.500	5.550	5.300	5.350	4.262	2,324,000
2023-08-07	5.500	5.550	5.400	5.500	4.381	1,183,120
2023-08-04	5.400	5.600	5.400	5.500	4.381	1,455,055
2023-08-03	5.450	5.500	5.350	5.350	4.262	1,207,813
2023-08-02	5.650	5.800	5.500	5.500	4.381	3,935,652

← NewerPage 13 of 21 · 1,215 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.