Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.100	3.160	3.060	3.140	3.075	991,433
2026-04-17	3.100	3.200	3.040	3.100	3.036	2,486,751
2026-04-16	2.920	3.280	2.920	3.120	3.055	6,438,600
2026-04-10	3.060	3.200	2.840	2.880	2.820	9,354,884
2026-04-09	2.640	3.160	2.640	2.980	2.918	9,022,321
2026-04-08	2.620	2.640	2.600	2.640	2.585	47,502
2026-04-07	2.540	2.660	2.540	2.620	2.566	106,015
2026-04-03	2.660	2.660	2.620	2.640	2.585	30,210
2026-04-02	2.620	2.680	2.600	2.640	2.585	84,488
2026-04-01	2.600	2.660	2.600	2.640	2.585	247,312
2026-03-31	2.580	2.600	2.540	2.580	2.527	83,810
2026-03-30	2.580	2.600	2.560	2.580	2.527	160,401
2026-03-27	2.560	2.600	2.540	2.580	2.527	37,817
2026-03-26	2.640	2.640	2.540	2.540	2.487	92,401
2026-03-25	2.460	2.680	2.460	2.640	2.585	473,090
2026-03-24	2.480	2.540	2.400	2.500	2.448	258,000
2026-03-23	2.560	2.560	2.460	2.460	2.409	121,000
2026-03-20	2.600	2.600	2.540	2.560	2.507	197,420
2026-03-19	2.540	2.620	2.520	2.580	2.527	99,700
2026-03-18	2.580	2.620	2.540	2.600	2.546	198,630
2026-03-17	2.520	2.580	2.420	2.580	2.527	520,721
2026-03-16	2.500	2.520	2.460	2.500	2.448	42,401
2026-03-13	2.500	2.600	2.360	2.480	2.429	935,407
2026-03-12	2.660	2.760	2.620	2.620	2.419	654,035
2026-03-11	2.700	2.700	2.640	2.660	2.456	165,123
2026-03-10	2.560	2.700	2.560	2.700	2.493	206,116
2026-03-09	2.560	2.600	2.480	2.560	2.364	160,011
2026-03-06	2.560	2.700	2.500	2.600	2.400	258,011
2026-03-05	2.560	2.620	2.500	2.580	2.382	210,700
2026-03-04	2.540	2.540	2.400	2.500	2.308	1,088,690
2026-03-02	2.660	2.800	2.600	2.660	2.456	1,549,754
2026-02-27	2.560	2.580	2.520	2.540	2.345	310,220
2026-02-26	2.560	2.640	2.560	2.620	2.419	289,535
2026-02-25	2.560	2.620	2.520	2.540	2.345	366,899
2026-02-24	2.660	2.680	2.500	2.580	2.382	321,000
2026-02-23	2.520	2.780	2.520	2.600	2.400	1,453,100
2026-02-20	2.580	2.580	2.460	2.520	2.327	471,200
2026-02-19	2.460	2.660	2.460	2.580	2.382	1,346,902
2026-02-18	2.480	2.480	2.460	2.480	2.290	146,201
2026-02-17	2.480	2.500	2.440	2.480	2.290	80,814
2026-02-16	2.420	2.480	2.420	2.460	2.271	76,576
2026-02-13	2.420	2.460	2.420	2.420	2.234	152,402
2026-02-12	2.420	2.500	2.420	2.420	2.234	320,048
2026-02-11	2.440	2.440	2.400	2.420	2.234	138,301
2026-02-10	2.420	2.440	2.420	2.440	2.253	91,950
2026-02-09	2.400	2.440	2.400	2.420	2.234	191,509
2026-02-06	2.400	2.420	2.380	2.380	2.197	43,400
2026-02-05	2.420	2.420	2.380	2.400	2.216	75,215
2026-02-04	2.380	2.420	2.360	2.380	2.197	109,621
2026-02-03	2.400	2.400	2.360	2.360	2.179	75,000
2026-02-02	2.380	2.420	2.380	2.380	2.197	129,100
2026-01-30	2.360	2.400	2.360	2.380	2.197	19,109
2026-01-29	2.380	2.400	2.360	2.380	2.197	110,500
2026-01-28	2.400	2.420	2.380	2.400	2.216	71,705
2026-01-27	2.400	2.420	2.380	2.400	2.216	124,381
2026-01-26	2.440	2.440	2.380	2.420	2.234	60,161
2026-01-23	2.460	2.480	2.420	2.460	2.271	83,700
2026-01-22	2.460	2.460	2.420	2.440	2.253	204,600
2026-01-21	2.440	2.480	2.440	2.440	2.253	161,209
2026-01-20	2.400	2.500	2.400	2.480	2.290	322,169

← NewerPage 3 of 21 · 1,212 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.