Team Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.680 | 4.780 | 4.600 | 4.640 | 3.563 | 8,437,032 |
| 2022-08-05 | 4.720 | 4.780 | 4.580 | 4.680 | 3.593 | 9,690,092 |
| 2022-08-04 | 4.640 | 4.760 | 4.600 | 4.720 | 3.624 | 17,732,480 |
| 2022-08-03 | 4.500 | 4.880 | 4.500 | 4.600 | 3.532 | 51,216,832 |
| 2022-08-02 | 4.600 | 4.660 | 4.440 | 4.440 | 3.409 | 8,546,019 |
| 2022-08-01 | 4.700 | 4.780 | 4.620 | 4.680 | 3.593 | 21,540,949 |
| 2022-07-27 | 4.660 | 4.920 | 4.580 | 4.600 | 3.532 | 60,500,461 |
| 2022-07-26 | 4.560 | 5.050 | 4.560 | 4.660 | 3.578 | 132,908,797 |
| 2022-07-25 | 4.400 | 4.500 | 4.320 | 4.480 | 3.440 | 8,489,224 |
| 2022-07-22 | 4.800 | 4.820 | 4.420 | 4.420 | 3.394 | 35,608,980 |
| 2022-07-21 | 4.600 | 4.700 | 4.360 | 4.700 | 3.609 | 43,690,754 |
| 2022-07-20 | 4.120 | 4.680 | 4.020 | 4.680 | 3.593 | 88,000,227 |
| 2022-07-19 | 4.200 | 4.260 | 3.940 | 4.040 | 3.102 | 8,673,285 |
| 2022-07-18 | 4.280 | 4.480 | 4.120 | 4.200 | 3.225 | 42,507,191 |
| 2022-07-15 | 4.300 | 4.300 | 4.000 | 4.300 | 3.302 | 47,340,000 |
| 2022-07-14 | 4.640 | 4.740 | 4.260 | 4.300 | 3.302 | 95,129,234 |
| 2022-07-12 | 4.460 | 4.680 | 4.280 | 4.440 | 3.409 | 81,298,703 |
| 2022-07-11 | 3.640 | 4.620 | 3.600 | 4.520 | 3.470 | 172,700,609 |
| 2022-07-08 | 3.200 | 4.060 | 3.200 | 3.620 | 2.779 | 55,486,941 |
| 2022-07-07 | 3.100 | 3.180 | 3.080 | 3.180 | 2.442 | 480,520 |
| 2022-07-06 | 3.160 | 3.180 | 3.060 | 3.100 | 2.380 | 521,100 |
| 2022-07-05 | 3.220 | 3.280 | 3.160 | 3.160 | 2.426 | 485,300 |
| 2022-07-04 | 3.300 | 3.320 | 3.200 | 3.220 | 2.472 | 78,101 |
| 2022-07-01 | 3.280 | 3.300 | 3.240 | 3.300 | 2.534 | 146,604 |
| 2022-06-30 | 3.320 | 3.340 | 3.280 | 3.280 | 2.518 | 351,902 |
| 2022-06-29 | 3.360 | 3.380 | 3.320 | 3.320 | 2.549 | 264,301 |
| 2022-06-28 | 3.340 | 3.440 | 3.340 | 3.400 | 2.611 | 365,000 |
| 2022-06-27 | 3.200 | 3.440 | 3.180 | 3.400 | 2.611 | 957,050 |
| 2022-06-24 | 3.240 | 3.280 | 3.160 | 3.160 | 2.426 | 253,900 |
| 2022-06-23 | 3.240 | 3.300 | 3.180 | 3.220 | 2.472 | 190,321 |
| 2022-06-22 | 3.340 | 3.340 | 3.180 | 3.200 | 2.457 | 559,350 |
| 2022-06-21 | 3.320 | 3.380 | 3.300 | 3.340 | 2.564 | 541,263 |
| 2022-06-20 | 3.360 | 3.360 | 3.280 | 3.280 | 2.518 | 767,806 |
| 2022-06-17 | 3.400 | 3.460 | 3.360 | 3.360 | 2.580 | 557,233 |
| 2022-06-16 | 3.540 | 3.620 | 3.440 | 3.440 | 2.641 | 424,700 |
| 2022-06-15 | 3.580 | 3.580 | 3.520 | 3.520 | 2.703 | 138,028 |
| 2022-06-14 | 3.640 | 3.660 | 3.500 | 3.540 | 2.718 | 659,718 |
| 2022-06-13 | 3.800 | 3.800 | 3.640 | 3.640 | 2.795 | 1,502,231 |
| 2022-06-10 | 3.820 | 3.880 | 3.820 | 3.820 | 2.933 | 218,202 |
| 2022-06-09 | 3.920 | 4.040 | 3.840 | 3.840 | 2.948 | 2,385,221 |
| 2022-06-08 | 3.780 | 4.020 | 3.780 | 3.920 | 3.010 | 1,679,201 |
| 2022-06-07 | 3.840 | 3.840 | 3.780 | 3.780 | 2.902 | 801,701 |
| 2022-06-06 | 3.840 | 3.840 | 3.800 | 3.840 | 2.948 | 288,701 |
| 2022-06-02 | 3.880 | 3.940 | 3.820 | 3.840 | 2.948 | 613,501 |
| 2022-06-01 | 3.900 | 3.920 | 3.860 | 3.880 | 2.979 | 379,604 |
| 2022-05-31 | 3.880 | 4.020 | 3.820 | 3.860 | 2.964 | 2,308,708 |
| 2022-05-30 | 3.780 | 3.900 | 3.780 | 3.860 | 2.964 | 833,800 |
| 2022-05-27 | 3.820 | 3.820 | 3.760 | 3.760 | 2.887 | 273,800 |
| 2022-05-26 | 3.780 | 3.820 | 3.740 | 3.780 | 2.902 | 345,604 |
| 2022-05-25 | 3.820 | 3.840 | 3.780 | 3.780 | 2.902 | 533,130 |
| 2022-05-24 | 3.860 | 3.880 | 3.800 | 3.800 | 2.918 | 348,110 |
| 2022-05-23 | 3.900 | 3.940 | 3.800 | 3.800 | 2.918 | 714,234 |
| 2022-05-20 | 3.900 | 4.020 | 3.880 | 3.880 | 2.979 | 988,500 |
| 2022-05-19 | 3.820 | 3.940 | 3.820 | 3.920 | 3.010 | 788,100 |
| 2022-05-18 | 3.980 | 3.980 | 3.900 | 3.900 | 2.994 | 448,900 |
| 2022-05-17 | 3.800 | 4.100 | 3.800 | 3.940 | 3.025 | 2,202,200 |
| 2022-05-13 | 3.760 | 3.840 | 3.760 | 3.780 | 2.902 | 268,000 |
| 2022-05-12 | 3.980 | 4.000 | 3.740 | 3.760 | 2.887 | 1,642,800 |
| 2022-05-11 | 4.000 | 4.020 | 3.940 | 3.940 | 3.025 | 647,800 |
| 2022-05-10 | 3.840 | 4.060 | 3.800 | 4.000 | 3.071 | 1,793,600 |
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.