Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.000	7.200	6.950	7.200	5.736	1,183,987
2023-05-02	7.650	7.700	6.950	7.050	5.616	4,068,992
2023-04-28	7.750	7.800	7.600	7.600	6.054	964,044
2023-04-27	7.750	7.750	7.600	7.650	6.094	1,016,962
2023-04-26	7.750	7.800	7.600	7.800	6.214	897,327
2023-04-25	7.900	7.900	7.600	7.700	6.134	2,516,380
2023-04-24	7.950	8.000	7.850	7.850	6.254	1,435,434
2023-04-21	7.850	7.950	7.800	7.900	6.293	1,526,012
2023-04-20	8.100	8.100	7.800	7.850	6.254	3,931,122
2023-04-19	8.150	8.350	8.050	8.050	6.413	4,868,699
2023-04-18	8.000	8.200	8.000	8.150	6.493	3,898,708
2023-04-17	7.900	8.050	7.900	8.000	6.373	1,858,636
2023-04-12	7.900	7.900	7.800	7.850	6.254	982,001
2023-04-11	8.000	8.050	7.900	7.900	6.293	532,954
2023-04-10	7.850	8.050	7.800	8.000	6.373	1,364,100
2023-04-07	7.850	7.900	7.750	7.800	6.214	1,726,220
2023-04-05	7.950	7.950	7.750	7.750	6.174	3,768,235
2023-04-04	8.050	8.100	7.950	7.950	6.333	1,813,605
2023-04-03	8.050	8.100	7.850	8.050	6.413	4,031,462
2023-03-31	8.350	8.450	8.100	8.100	6.453	7,388,473
2023-03-30	8.050	8.600	8.050	8.300	6.612	22,026,230
2023-03-29	7.900	7.950	7.800	7.950	6.333	2,185,164
2023-03-28	7.900	8.000	7.800	7.900	6.293	2,829,702
2023-03-27	8.050	8.050	7.800	7.850	6.254	1,850,199
2023-03-24	8.100	8.150	8.000	8.000	6.373	2,541,430
2023-03-23	7.750	8.150	7.650	8.100	6.453	5,364,384
2023-03-22	7.850	7.900	7.750	7.800	6.214	1,169,690
2023-03-21	7.750	7.900	7.650	7.800	6.214	2,390,165
2023-03-20	7.750	7.800	7.550	7.650	6.094	1,820,329
2023-03-17	7.850	8.050	7.650	7.750	6.174	5,567,555
2023-03-16	7.600	7.750	7.500	7.700	6.134	1,920,516
2023-03-15	7.450	7.800	7.450	7.800	6.214	3,049,650
2023-03-14	7.750	7.850	7.250	7.300	5.815	4,860,006
2023-03-13	7.800	8.050	7.750	7.800	6.214	2,068,686
2023-03-10	8.050	8.100	7.850	7.900	6.293	1,861,056
2023-03-09	8.200	8.350	8.100	8.150	6.493	3,613,559
2023-03-08	7.900	8.200	7.850	8.200	6.532	1,796,866
2023-03-07	7.900	8.200	7.850	8.100	6.293	3,369,022
2023-03-03	7.950	7.950	7.700	7.850	6.099	3,013,512
2023-03-02	8.300	8.300	7.800	7.850	6.099	6,362,190
2023-03-01	8.200	8.450	8.150	8.300	6.449	8,816,605
2023-02-28	8.400	8.450	8.100	8.200	6.371	5,788,110
2023-02-27	8.600	8.650	8.150	8.300	6.449	6,984,378
2023-02-24	8.650	8.650	8.350	8.550	6.643	7,241,371
2023-02-23	9.000	9.100	8.600	8.700	6.760	20,298,109
2023-02-22	8.500	8.600	8.100	8.150	6.332	9,184,761
2023-02-21	8.050	8.600	8.050	8.550	6.643	8,300,942
2023-02-20	7.850	8.200	7.750	8.100	6.293	3,549,066
2023-02-17	8.000	8.200	7.550	7.850	6.099	6,471,412
2023-02-16	7.950	8.150	7.900	8.050	6.255	5,471,848
2023-02-15	8.100	8.300	7.850	7.850	6.099	9,828,260
2023-02-14	8.700	8.900	8.050	8.150	6.332	10,911,640
2023-02-13	8.750	8.850	8.650	8.700	6.760	5,465,493
2023-02-10	9.050	9.050	8.600	8.700	6.760	10,367,640
2023-02-09	8.900	9.250	8.800	9.100	7.070	12,679,580
2023-02-08	9.700	9.750	8.900	8.900	6.915	17,808,311
2023-02-07	9.800	10.100	9.550	9.650	7.498	15,694,930
2023-02-06	10.100	10.700	9.700	9.800	7.614	25,683,039
2023-02-03	9.700	10.100	9.500	10.100	7.847	21,152,801
2023-02-02	9.700	10.100	9.600	9.700	7.537	27,587,170

← NewerPage 15 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.