Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.640	4.700	4.580	4.600	4.505	1,280,501
2026-07-16	4.680	4.720	4.620	4.700	4.603	1,476,131
2026-07-15	4.840	4.840	4.640	4.700	4.603	4,445,030
2026-07-14	4.580	4.800	4.500	4.740	4.642	5,399,682
2026-07-13	4.580	4.640	4.520	4.600	4.505	1,279,110
2026-07-10	4.640	4.660	4.560	4.580	4.485	3,045,766
2026-07-09	4.400	4.560	4.340	4.520	4.427	2,168,277
2026-07-08	4.500	4.500	4.240	4.240	4.152	1,630,302
2026-07-07	4.560	4.580	4.500	4.500	4.407	1,110,701
2026-07-06	4.480	4.640	4.440	4.600	4.505	2,351,959
2026-07-03	4.480	4.520	4.460	4.480	4.387	1,221,700
2026-07-02	4.540	4.560	4.420	4.440	4.348	1,765,186
2026-07-01	4.680	4.700	4.560	4.580	4.485	1,854,438
2026-06-30	4.680	4.800	4.620	4.680	4.583	3,166,737
2026-06-29	4.600	4.700	4.600	4.660	4.564	2,452,057
2026-06-26	4.640	4.640	4.540	4.580	4.485	1,651,147
2026-06-25	4.740	4.780	4.620	4.720	4.622	2,753,618
2026-06-24	4.580	4.660	4.540	4.660	4.564	1,795,221
2026-06-23	4.780	4.780	4.500	4.520	4.427	4,801,830
2026-06-22	4.780	4.900	4.740	4.840	4.740	5,374,921
2026-06-19	4.820	4.840	4.620	4.640	4.544	2,465,436
2026-06-18	4.880	4.880	4.680	4.700	4.603	2,481,325
2026-06-17	4.720	4.900	4.660	4.880	4.779	4,815,511
2026-06-16	4.940	4.960	4.660	4.680	4.583	5,466,716
2026-06-15	5.000	5.150	4.820	4.880	4.779	10,582,730
2026-06-12	4.620	4.920	4.520	4.920	4.818	23,580,100
2026-06-11	4.220	4.620	4.220	4.480	4.387	8,914,195
2026-06-10	4.560	4.640	4.240	4.240	4.152	9,640,953
2026-06-09	4.560	4.820	4.520	4.680	4.583	9,825,711
2026-06-08	4.440	4.620	4.400	4.480	4.387	3,627,439
2026-06-05	4.800	4.840	4.600	4.620	4.524	4,083,578
2026-06-04	4.960	5.050	4.800	4.860	4.759	5,497,873
2026-06-02	4.780	5.150	4.780	5.000	4.897	7,838,422
2026-05-29	5.150	5.200	4.680	4.720	4.622	8,480,144
2026-05-28	5.050	5.300	4.980	5.050	4.946	8,867,189
2026-05-27	5.450	5.750	4.860	5.000	4.897	26,586,000
2026-05-26	4.500	5.550	4.400	5.150	5.043	48,663,566
2026-05-25	3.800	4.540	3.800	4.540	4.446	22,792,689
2026-05-22	3.400	3.960	3.380	3.700	3.623	12,788,960
2026-05-21	3.460	3.480	3.360	3.380	3.310	899,101
2026-05-20	3.240	3.480	3.240	3.380	3.310	2,024,501
2026-05-19	3.240	3.300	3.180	3.240	3.173	652,853
2026-05-18	3.240	3.300	3.200	3.240	3.173	529,900
2026-05-15	3.400	3.400	3.220	3.260	3.193	1,438,455
2026-05-14	3.520	3.580	3.400	3.440	3.369	2,814,111
2026-05-13	3.260	3.400	3.260	3.400	3.330	1,411,000
2026-05-12	3.220	3.400	3.220	3.240	3.173	1,171,200
2026-05-11	3.340	3.460	3.200	3.240	3.173	1,283,048
2026-05-08	3.500	3.500	3.320	3.360	3.291	2,111,700
2026-05-07	3.800	3.820	3.460	3.520	3.447	4,914,625
2026-05-06	3.780	3.960	3.780	3.780	3.702	5,868,412
2026-05-05	3.800	3.960	3.700	3.720	3.643	2,683,369
2026-04-30	3.800	3.920	3.740	3.800	3.721	2,987,032
2026-04-29	3.800	3.920	3.700	3.780	3.702	3,389,316
2026-04-28	3.960	3.980	3.740	3.780	3.702	6,872,675
2026-04-27	3.640	4.100	3.640	3.800	3.721	18,697,600
2026-04-24	3.440	3.680	3.380	3.560	3.486	6,252,086
2026-04-23	3.440	3.480	3.340	3.420	3.349	4,656,623
2026-04-22	3.100	3.620	3.060	3.480	3.408	14,422,890
2026-04-21	3.200	3.200	3.080	3.100	3.036	1,008,211

← NewerPage 2 of 21 · 1,214 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.