Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.450	9.750	9.400	9.550	7.420	16,244,450
2023-01-31	8.600	9.800	8.600	9.550	7.420	62,526,059
2023-01-30	8.800	8.900	8.600	8.600	6.682	9,701,873
2023-01-27	8.700	8.800	8.550	8.700	6.760	7,215,152
2023-01-26	8.850	9.000	8.400	8.550	6.643	17,249,641
2023-01-25	8.700	9.100	8.700	8.900	6.915	22,599,039
2023-01-24	9.250	9.250	8.600	8.600	6.682	31,712,080
2023-01-23	8.000	9.050	8.000	9.000	6.993	49,433,781
2023-01-20	7.800	8.100	7.800	8.000	6.216	10,651,710
2023-01-19	7.750	7.800	7.700	7.750	6.021	3,813,954
2023-01-18	7.800	7.950	7.700	7.800	6.060	3,656,949
2023-01-17	7.950	7.950	7.750	7.800	6.060	5,401,501
2023-01-16	7.950	8.000	7.850	7.900	6.138	3,601,780
2023-01-13	8.150	8.200	7.850	7.850	6.099	9,621,059
2023-01-12	8.000	8.200	7.850	8.100	6.293	10,557,900
2023-01-11	8.150	8.200	7.850	7.900	6.138	12,975,460
2023-01-10	7.900	8.350	7.900	8.100	6.293	19,884,801
2023-01-09	7.950	8.150	7.850	7.900	6.138	10,656,440
2023-01-06	7.650	7.950	7.650	7.850	6.099	14,185,180
2023-01-05	7.850	8.000	7.600	7.600	5.905	15,486,190
2023-01-04	7.850	8.250	7.700	8.050	6.255	39,515,793
2023-01-03	7.850	7.900	7.600	7.750	6.021	13,577,680
2022-12-30	7.850	8.000	7.750	7.800	6.060	16,784,150
2022-12-29	7.750	8.000	7.550	7.750	6.021	16,710,650
2022-12-28	8.000	8.000	7.600	7.800	6.060	19,712,189
2022-12-27	7.200	8.200	7.150	8.100	6.293	45,070,352
2022-12-26	7.150	7.300	7.100	7.200	5.594	4,725,930
2022-12-23	7.200	7.250	7.050	7.100	5.516	7,082,538
2022-12-22	7.150	7.400	7.000	7.250	5.633	13,964,950
2022-12-21	7.250	7.600	7.000	7.050	5.478	17,094,510
2022-12-20	7.750	7.750	6.900	7.100	5.516	21,769,680
2022-12-19	7.600	8.200	7.550	7.650	5.944	25,452,160
2022-12-16	7.750	7.850	7.400	7.500	5.827	13,301,440
2022-12-15	8.150	8.600	7.900	7.900	6.138	28,289,510
2022-12-14	9.350	9.350	8.000	8.150	6.332	38,686,121
2022-12-13	7.550	9.400	7.500	9.100	7.070	60,363,199
2022-12-09	8.600	8.750	7.300	7.400	5.750	30,816,439
2022-12-08	8.800	9.050	8.350	8.450	6.565	21,376,350
2022-12-07	10.000	10.700	8.300	8.700	6.760	58,037,602
2022-12-06	8.850	10.200	8.850	9.950	7.731	54,271,820
2022-12-02	9.000	9.300	8.750	8.800	6.837	23,352,551
2022-12-01	8.200	9.000	8.200	9.000	6.993	38,629,832
2022-11-30	8.400	8.500	8.000	8.000	6.216	14,189,870
2022-11-29	8.050	8.500	7.800	8.150	6.332	31,558,039
2022-11-28	7.450	8.750	7.450	8.050	6.255	66,872,594
2022-11-25	7.000	7.500	7.000	7.450	5.788	20,933,850
2022-11-24	7.000	7.650	6.850	7.050	5.478	65,708,555
2022-11-23	5.900	6.800	5.800	6.700	5.206	38,871,801
2022-11-22	6.400	6.550	5.800	5.800	4.506	27,916,270
2022-11-21	5.350	6.600	5.350	6.300	4.895	69,871,695
2022-11-18	4.960	5.350	4.960	5.300	4.118	16,531,660
2022-11-17	5.050	5.150	4.960	4.960	3.854	8,805,374
2022-11-16	4.760	5.100	4.760	5.000	3.885	27,035,279
2022-11-15	4.760	4.860	4.660	4.780	3.714	15,985,780
2022-11-14	4.400	4.760	4.380	4.760	3.698	17,712,529
2022-11-11	4.540	4.800	4.380	4.480	3.481	43,703,461
2022-11-10	4.300	4.340	4.200	4.320	3.357	2,516,300
2022-11-09	4.440	4.500	4.320	4.340	3.372	8,267,935
2022-11-08	4.360	4.540	4.300	4.540	3.527	18,272,109
2022-11-07	4.240	4.500	4.220	4.340	3.372	28,490,020

← NewerPage 16 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.