Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.200	4.260	4.160	4.200	3.263	2,566,570
2022-11-03	4.200	4.240	4.140	4.200	3.263	1,742,406
2022-11-02	4.240	4.300	4.180	4.200	3.263	3,835,522
2022-11-01	4.200	4.360	4.180	4.240	3.294	6,671,677
2022-10-31	4.140	4.320	4.140	4.200	3.263	9,445,539
2022-10-28	3.940	4.380	3.940	4.120	3.201	18,946,699
2022-10-27	3.940	3.980	3.920	3.940	3.061	324,702
2022-10-26	3.960	3.980	3.920	3.920	3.046	725,856
2022-10-25	4.000	4.080	3.940	3.940	3.061	3,252,538
2022-10-21	3.980	4.000	3.940	3.940	3.061	457,416
2022-10-20	4.000	4.020	3.960	3.960	3.077	539,021
2022-10-19	4.100	4.100	3.960	3.980	3.092	1,706,302
2022-10-18	4.020	4.160	4.000	4.040	3.139	2,238,114
2022-10-17	3.880	4.000	3.840	4.000	3.108	1,109,326
2022-10-12	3.900	3.980	3.840	3.880	3.015	735,000
2022-10-11	3.980	3.980	3.920	3.920	3.046	493,700
2022-10-10	4.040	4.040	3.900	3.960	3.077	1,498,502
2022-10-07	4.100	4.160	4.000	4.060	3.154	2,303,314
2022-10-06	4.040	4.180	4.040	4.080	3.170	3,101,700
2022-10-05	3.920	4.420	3.920	4.000	3.108	11,989,950
2022-10-04	3.860	3.880	3.840	3.840	2.984	340,111
2022-10-03	3.900	3.940	3.800	3.800	2.952	729,800
2022-09-30	3.920	3.980	3.900	3.920	3.046	601,450
2022-09-29	3.980	4.160	3.880	3.920	3.046	4,278,810
2022-09-28	3.900	3.960	3.800	3.900	3.030	3,184,641
2022-09-27	4.180	4.200	4.040	4.040	3.139	1,454,440
2022-09-26	4.200	4.200	4.140	4.140	3.217	933,011
2022-09-23	4.220	4.260	4.160	4.160	3.232	1,181,459
2022-09-22	4.180	4.260	4.160	4.220	3.279	1,258,846
2022-09-21	4.320	4.320	4.180	4.200	3.263	2,542,812
2022-09-20	4.380	4.400	4.260	4.320	3.357	3,038,395
2022-09-19	4.460	4.640	4.240	4.320	3.357	17,551,529
2022-09-16	4.480	4.620	4.440	4.440	3.450	5,484,008
2022-09-15	4.560	4.680	4.480	4.480	3.481	14,265,670
2022-09-14	4.320	4.640	4.320	4.540	3.527	19,823,500
2022-09-13	4.400	4.460	4.360	4.400	3.419	3,312,145
2022-09-12	4.340	4.500	4.320	4.380	3.403	10,024,830
2022-09-09	4.080	4.520	4.080	4.400	3.419	32,136,340
2022-09-08	4.160	4.160	4.060	4.060	3.154	1,249,922
2022-09-07	4.160	4.180	4.120	4.160	3.232	1,147,205
2022-09-06	4.060	4.240	4.060	4.160	3.232	1,282,800
2022-09-05	4.100	4.100	4.040	4.080	3.170	395,000
2022-09-02	4.060	4.100	4.040	4.080	3.170	826,000
2022-09-01	4.140	4.160	4.060	4.060	3.154	1,731,000
2022-08-31	4.220	4.220	4.140	4.180	3.248	998,203
2022-08-30	4.200	4.260	4.180	4.220	3.279	1,339,764
2022-08-29	4.220	4.240	4.140	4.180	3.248	2,718,436
2022-08-26	4.200	4.400	4.200	4.320	3.357	7,058,641
2022-08-25	4.140	4.220	4.140	4.200	3.263	1,125,107
2022-08-24	4.180	4.240	4.140	4.140	3.217	1,356,455
2022-08-23	4.100	4.260	4.100	4.220	3.279	1,900,406
2022-08-22	4.320	4.380	4.220	4.240	3.255	2,237,231
2022-08-19	4.520	4.540	4.300	4.320	3.317	4,631,121
2022-08-18	4.480	4.640	4.440	4.520	3.470	12,700,070
2022-08-17	4.500	4.500	4.400	4.440	3.409	3,227,382
2022-08-16	4.460	4.560	4.380	4.440	3.409	7,913,474
2022-08-15	4.360	4.480	4.280	4.420	3.394	4,446,430
2022-08-11	4.540	4.580	4.260	4.360	3.348	6,273,935
2022-08-10	4.800	4.840	4.460	4.460	3.424	21,965,160
2022-08-09	4.680	4.860	4.640	4.780	3.670	32,593,410

← NewerPage 17 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.