Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.860	3.900	3.820	3.840	2.948	924,000
2022-05-06	3.860	3.960	3.820	3.900	2.994	760,200
2022-05-05	3.980	4.040	3.900	3.900	2.994	640,200
2022-05-03	4.000	4.040	3.920	3.920	3.010	1,618,500
2022-04-29	4.060	4.080	4.020	4.040	3.102	344,300
2022-04-28	4.060	4.080	4.020	4.020	3.087	690,200
2022-04-27	4.040	4.100	4.000	4.000	3.071	1,281,400
2022-04-26	4.040	4.080	4.040	4.040	3.102	910,500
2022-04-25	4.080	4.140	4.060	4.080	3.133	908,600
2022-04-22	4.140	4.160	4.080	4.100	3.148	1,135,300
2022-04-21	4.100	4.220	4.080	4.120	3.163	3,691,800
2022-04-20	4.200	4.200	4.100	4.100	3.148	862,300
2022-04-19	4.120	4.220	4.120	4.140	3.179	713,200
2022-04-18	4.140	4.160	4.100	4.100	3.148	1,489,700
2022-04-12	4.180	4.180	4.100	4.160	3.194	403,700
2022-04-11	4.220	4.300	4.160	4.180	3.209	1,321,900
2022-04-08	4.220	4.340	4.220	4.260	3.271	853,200
2022-04-07	4.340	4.340	4.200	4.220	3.240	1,382,200
2022-04-05	4.540	4.540	4.340	4.340	3.332	3,220,800
2022-04-04	4.600	4.700	4.540	4.540	3.486	11,054,000
2022-04-01	4.500	4.580	4.420	4.580	3.517	5,923,100
2022-03-31	4.240	4.500	4.240	4.440	3.409	6,915,400
2022-03-30	4.220	4.400	4.200	4.220	3.240	2,827,900
2022-03-29	4.160	4.240	4.080	4.180	3.209	2,099,100
2022-03-28	4.100	4.160	4.080	4.100	3.148	347,900
2022-03-25	4.180	4.200	4.100	4.100	3.148	502,400
2022-03-24	4.180	4.220	4.140	4.160	3.194	625,950
2022-03-23	4.140	4.240	4.140	4.160	3.194	941,438
2022-03-22	4.080	4.120	4.080	4.100	3.148	172,400
2022-03-21	4.160	4.180	4.080	4.100	3.148	564,800
2022-03-18	4.240	4.240	4.140	4.140	3.179	602,600
2022-03-17	4.280	4.300	4.200	4.200	3.225	1,185,700
2022-03-16	4.120	4.280	4.120	4.260	3.271	1,342,600
2022-03-15	4.080	4.260	4.080	4.080	3.133	1,344,600
2022-03-14	4.060	4.140	4.060	4.100	3.148	414,200
2022-03-11	4.020	4.100	4.000	4.080	3.133	341,300
2022-03-10	4.080	4.160	4.000	4.020	3.087	826,300
2022-03-09	3.820	4.020	3.780	4.000	3.071	808,400
2022-03-08	4.020	4.120	3.660	3.800	2.918	2,892,500
2022-03-07	4.280	4.280	4.020	4.020	3.087	1,811,300
2022-03-04	4.380	4.400	4.320	4.360	3.263	1,769,700
2022-03-03	4.420	4.460	4.380	4.400	3.293	906,200
2022-03-02	4.480	4.480	4.440	4.440	3.323	874,700
2022-03-01	4.440	4.500	4.440	4.480	3.353	734,000
2022-02-28	4.480	4.480	4.400	4.420	3.308	994,600
2022-02-25	4.400	4.460	4.360	4.400	3.293	2,339,000
2022-02-24	4.620	4.620	4.320	4.320	3.233	8,363,600
2022-02-23	4.700	4.780	4.640	4.640	3.473	8,798,500
2022-02-22	4.660	4.980	4.640	4.980	3.727	14,211,900
2022-02-21	5.050	5.100	4.720	4.720	3.533	17,821,100
2022-02-18	4.540	5.350	4.520	5.200	3.892	47,900,699
2022-02-17	4.480	4.520	4.400	4.500	3.368	594,200
2022-02-15	4.340	4.520	4.340	4.440	3.323	1,307,300
2022-02-14	4.400	4.400	4.280	4.340	3.248	1,000,600
2022-02-11	4.460	4.520	4.400	4.400	3.293	593,100
2022-02-10	4.460	4.520	4.440	4.460	3.338	1,091,500
2022-02-09	4.600	4.600	4.380	4.420	3.308	2,950,900
2022-02-08	4.600	4.660	4.560	4.600	3.443	671,100
2022-02-07	4.640	4.660	4.560	4.600	3.443	1,412,000
2022-02-04	4.680	4.740	4.620	4.640	3.473	1,542,300

← NewerPage 19 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.