Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.720	4.780	4.680	4.700	3.518	1,370,000
2022-02-02	4.800	4.840	4.720	4.720	3.533	2,088,000
2022-02-01	4.820	4.860	4.720	4.780	3.578	1,935,900
2022-01-31	4.680	4.780	4.660	4.760	3.563	2,024,400
2022-01-28	4.460	4.720	4.460	4.680	3.503	4,367,200
2022-01-27	4.400	4.560	4.400	4.460	3.338	2,567,800
2022-01-26	4.380	4.500	4.380	4.420	3.308	1,571,400
2022-01-25	4.360	4.440	4.340	4.360	3.263	2,041,100
2022-01-24	4.440	4.440	4.360	4.360	3.263	2,863,500
2022-01-21	4.320	4.520	4.300	4.500	3.368	5,361,200
2022-01-20	4.540	4.580	4.400	4.400	3.293	5,188,200
2022-01-19	4.700	4.700	4.540	4.580	3.428	3,948,700
2022-01-18	4.760	4.800	4.700	4.700	3.518	2,853,900
2022-01-17	4.760	4.820	4.740	4.740	3.548	2,416,000
2022-01-14	4.800	4.820	4.740	4.760	3.563	2,536,000
2022-01-13	4.840	4.880	4.800	4.840	3.622	2,272,700
2022-01-12	4.740	4.940	4.720	4.860	3.637	6,597,900
2022-01-11	4.740	4.800	4.700	4.740	3.548	7,855,500
2022-01-10	4.780	4.800	4.740	4.760	3.563	2,762,300
2022-01-07	4.820	4.860	4.780	4.780	3.578	1,984,300
2022-01-06	4.840	4.900	4.740	4.800	3.592	5,244,000
2022-01-05	4.920	4.920	4.860	4.880	3.652	3,371,800
2022-01-04	4.860	4.940	4.860	4.920	3.682	3,744,400
2021-12-30	4.740	4.920	4.720	4.840	3.622	8,639,500
2021-12-29	4.800	4.820	4.600	4.720	3.533	5,123,100
2021-12-28	4.840	4.860	4.780	4.780	3.578	2,407,600
2021-12-27	4.860	4.920	4.780	4.820	3.607	5,232,500
2021-12-24	4.880	4.880	4.800	4.820	3.607	2,828,900
2021-12-23	4.900	4.920	4.840	4.860	3.637	4,220,500
2021-12-22	4.820	4.980	4.800	4.880	3.652	14,772,700
2021-12-21	4.920	4.960	4.760	4.780	3.578	31,329,301
2021-12-20	5.100	5.200	4.820	4.860	3.637	38,874,398
2021-12-17	6.350	6.700	5.000	5.150	3.854	65,521,699
2021-12-16	6.450	6.700	6.000	6.250	4.678	39,758,699
2021-12-15	5.450	6.750	5.450	6.300	4.715	97,197,695
2021-12-14	4.860	5.450	4.840	5.350	4.004	49,167,898
2021-12-13	4.840	4.920	4.820	4.860	3.637	3,068,200
2021-12-09	4.880	4.960	4.740	4.820	3.607	5,929,700
2021-12-08	4.880	5.100	4.840	4.860	3.637	20,156,100
2021-12-07	4.840	4.900	4.800	4.860	3.637	2,038,000
2021-12-03	4.880	4.920	4.760	4.840	3.622	3,183,400
2021-12-02	5.050	5.150	4.800	4.840	3.622	16,290,700
2021-12-01	4.780	5.050	4.740	5.050	3.780	14,248,800
2021-11-30	4.800	4.960	4.720	4.740	3.548	9,821,900
2021-11-29	4.780	4.860	4.680	4.780	3.578	7,225,000
2021-11-26	4.960	4.960	4.660	4.700	3.518	14,133,200
2021-11-25	4.980	5.100	4.920	4.980	3.727	13,506,700
2021-11-24	4.840	5.000	4.820	4.920	3.682	9,063,300
2021-11-23	4.840	5.050	4.820	4.840	3.622	17,557,400
2021-11-22	4.720	4.840	4.720	4.840	3.622	4,467,100
2021-11-19	4.900	4.900	4.700	4.700	3.518	9,342,100
2021-11-18	4.700	4.960	4.700	4.880	3.652	22,172,301
2021-11-17	4.740	4.820	4.680	4.720	3.533	10,960,400
2021-11-16	4.980	4.980	4.620	4.680	3.503	23,138,199
2021-11-15	5.150	5.350	4.920	4.960	3.712	42,572,699
2021-11-12	5.150	5.200	4.940	5.100	3.817	21,307,301
2021-11-11	4.780	5.350	4.760	5.250	3.929	90,066,398
2021-11-10	4.500	5.050	4.400	4.780	3.578	95,375,203
2021-11-09	3.820	4.140	3.820	4.100	3.069	4,115,100
2021-11-08	4.060	4.080	3.800	3.820	2.859	4,633,900

← NewerPage 20 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.