Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.650	5.800	5.500	5.500	4.381	3,935,652
2023-07-31	5.500	5.700	5.500	5.700	4.541	4,504,200
2023-07-27	5.350	5.550	5.350	5.500	4.381	1,646,823
2023-07-26	5.550	5.550	5.300	5.350	4.262	2,299,742
2023-07-25	5.550	5.600	5.450	5.500	4.381	1,337,405
2023-07-24	5.650	5.700	5.450	5.550	4.421	6,553,003
2023-07-21	5.400	5.650	5.300	5.600	4.461	4,176,411
2023-07-20	5.550	5.600	5.400	5.400	4.302	3,272,211
2023-07-19	5.750	5.750	5.500	5.500	4.381	5,916,297
2023-07-18	5.500	5.800	5.400	5.800	4.620	6,493,307
2023-07-17	5.500	5.600	5.450	5.550	4.421	1,940,910
2023-07-14	5.300	5.650	5.300	5.500	4.381	3,179,549
2023-07-13	5.250	5.350	5.250	5.300	4.222	631,544
2023-07-12	5.350	5.400	5.200	5.300	4.222	712,072
2023-07-11	5.450	5.500	5.250	5.300	4.222	1,214,534
2023-07-10	5.350	5.400	5.200	5.400	4.302	976,864
2023-07-07	5.300	5.450	5.200	5.300	4.222	835,515
2023-07-06	5.450	5.500	5.300	5.300	4.222	834,645
2023-07-05	5.550	5.650	5.450	5.450	4.342	709,700
2023-07-04	5.550	5.700	5.550	5.600	4.461	945,365
2023-07-03	5.650	5.650	5.450	5.500	4.381	769,637
2023-06-30	5.600	5.650	5.450	5.550	4.421	1,007,702
2023-06-29	5.250	5.600	5.250	5.500	4.381	2,056,900
2023-06-28	5.450	5.500	5.200	5.200	4.143	1,262,502
2023-06-27	5.350	5.550	5.350	5.450	4.342	1,814,612
2023-06-26	5.550	5.550	5.300	5.300	4.222	1,668,708
2023-06-23	5.650	5.650	5.500	5.500	4.381	1,260,722
2023-06-22	5.700	5.700	5.500	5.550	4.421	1,668,251
2023-06-21	5.650	5.850	5.600	5.750	4.581	1,400,775
2023-06-20	5.850	5.850	5.650	5.650	4.501	2,987,480
2023-06-19	6.000	6.050	5.850	5.850	4.660	2,401,702
2023-06-16	6.000	6.050	5.850	6.050	4.820	1,827,607
2023-06-15	6.100	6.200	5.900	5.950	4.740	2,707,038
2023-06-14	6.250	6.300	6.050	6.100	4.859	2,610,301
2023-06-13	6.000	6.550	6.000	6.250	4.979	7,208,638
2023-06-12	6.000	6.100	6.000	6.000	4.780	989,025
2023-06-09	6.050	6.200	5.950	6.050	4.820	3,610,530
2023-06-08	6.100	6.100	5.850	6.000	4.780	3,295,508
2023-06-07	6.000	6.200	6.000	6.100	4.859	2,835,609
2023-06-06	6.250	6.250	5.850	6.000	4.780	3,016,863
2023-06-02	6.300	6.400	6.100	6.200	4.939	3,061,315
2023-06-01	6.700	6.750	6.200	6.200	4.939	4,082,001
2023-05-31	6.650	6.750	6.600	6.700	5.337	1,135,276
2023-05-30	6.850	6.850	6.600	6.700	5.337	3,911,772
2023-05-29	6.950	7.000	6.650	6.750	5.377	6,555,057
2023-05-26	7.100	7.150	6.800	6.850	5.457	5,514,670
2023-05-25	7.100	7.500	7.100	7.150	5.696	5,740,128
2023-05-24	7.100	7.150	6.950	6.950	5.537	1,589,026
2023-05-23	6.900	7.100	6.800	7.100	5.656	1,944,860
2023-05-22	6.750	6.950	6.650	6.900	5.497	1,934,104
2023-05-19	7.000	7.050	6.750	6.800	5.417	2,385,306
2023-05-18	6.950	7.150	6.900	7.000	5.576	2,321,753
2023-05-17	6.900	7.000	6.750	6.800	5.417	1,080,823
2023-05-16	6.650	6.950	6.650	6.850	5.457	1,196,641
2023-05-15	7.150	7.150	6.650	6.750	5.377	3,512,511
2023-05-12	7.300	7.400	7.100	7.150	5.696	3,415,953
2023-05-11	7.750	7.750	7.500	7.500	5.975	1,351,835
2023-05-10	7.550	7.700	7.500	7.650	6.094	618,582
2023-05-09	7.550	7.750	7.400	7.650	6.094	1,032,995
2023-05-08	7.450	7.550	7.350	7.550	6.015	1,511,000

← NewerPage 14 of 21 · 1,216 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.