Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.380	2.420	2.380	2.400	2.216	71,412
2026-01-16	2.360	2.460	2.340	2.380	2.197	145,100
2026-01-15	2.320	2.360	2.280	2.360	2.179	173,624
2026-01-14	2.300	2.320	2.280	2.280	2.105	178,100
2026-01-13	2.360	2.380	2.300	2.340	2.160	142,600
2026-01-12	2.340	2.340	2.320	2.340	2.160	95,668
2026-01-09	2.320	2.360	2.320	2.340	2.160	78,005
2026-01-08	2.320	2.320	2.300	2.300	2.124	27,001
2026-01-07	2.340	2.340	2.300	2.300	2.124	64,300
2026-01-06	2.340	2.340	2.300	2.320	2.142	82,000
2026-01-05	2.280	2.340	2.280	2.300	2.124	70,806
2025-12-30	2.300	2.340	2.300	2.300	2.124	81,500
2025-12-29	2.380	2.380	2.280	2.320	2.142	153,500
2025-12-26	2.280	2.400	2.260	2.380	2.197	441,258
2025-12-25	2.260	2.300	2.240	2.260	2.087	47,100
2025-12-24	2.260	2.280	2.260	2.260	2.087	12,400
2025-12-23	2.260	2.260	2.220	2.240	2.068	21,534
2025-12-22	2.260	2.340	2.260	2.280	2.105	83,401
2025-12-19	2.220	2.240	2.220	2.240	2.068	6,599
2025-12-18	2.240	2.260	2.200	2.200	2.031	85,840
2025-12-17	2.240	2.260	2.240	2.240	2.068	28,620
2025-12-16	2.240	2.240	2.220	2.240	2.068	32,020
2025-12-15	2.220	2.260	2.220	2.240	2.068	54,020
2025-12-12	2.240	2.260	2.220	2.240	2.068	13,420
2025-12-11	2.240	2.280	2.200	2.220	2.050	94,601
2025-12-09	2.240	2.260	2.200	2.240	2.068	80,500
2025-12-08	2.260	2.300	2.200	2.200	2.031	55,501
2025-12-04	2.260	2.260	2.240	2.240	2.068	15,300
2025-12-03	2.240	2.260	2.240	2.260	2.087	26,932
2025-12-02	2.260	2.260	2.240	2.260	2.087	28,824
2025-12-01	2.260	2.360	2.260	2.260	2.087	83,620
2025-11-28	2.260	2.260	2.240	2.240	2.068	94,105
2025-11-27	2.240	2.260	2.200	2.260	2.087	70,305
2025-11-26	2.240	2.260	2.180	2.240	2.068	37,200
2025-11-25	2.300	2.300	2.180	2.240	2.068	284,019
2025-11-24	2.280	2.300	2.260	2.260	2.087	73,710
2025-11-21	2.260	2.280	2.220	2.260	2.087	90,201
2025-11-20	2.260	2.260	2.220	2.260	2.087	41,211
2025-11-19	2.240	2.260	2.240	2.240	2.068	34,617
2025-11-18	2.260	2.280	2.220	2.240	2.068	44,702
2025-11-17	2.260	2.280	2.200	2.240	2.068	157,300
2025-11-14	2.260	2.320	2.260	2.280	2.105	64,000
2025-11-13	2.280	2.360	2.260	2.300	2.124	66,430
2025-11-12	2.340	2.360	2.300	2.320	2.142	53,540
2025-11-11	2.280	2.380	2.280	2.340	2.160	121,640
2025-11-10	2.240	2.260	2.180	2.260	2.087	163,848
2025-11-07	2.240	2.300	2.220	2.240	2.068	46,931
2025-11-06	2.260	2.300	2.260	2.300	2.124	31,749
2025-11-05	2.300	2.300	2.200	2.240	2.068	168,500
2025-11-04	2.340	2.360	2.300	2.340	2.160	52,174
2025-11-03	2.420	2.420	2.320	2.340	2.160	103,485
2025-10-31	2.320	2.360	2.320	2.360	2.179	70,168
2025-10-30	2.320	2.400	2.320	2.360	2.179	107,426
2025-10-29	2.400	2.400	2.360	2.380	2.197	88,948
2025-10-28	2.360	2.400	2.340	2.360	2.179	125,400
2025-10-27	2.340	2.440	2.340	2.360	2.179	231,100
2025-10-24	2.340	2.340	2.300	2.320	2.142	59,325
2025-10-22	2.320	2.340	2.320	2.340	2.160	12,700
2025-10-21	2.320	2.340	2.320	2.340	2.160	36,119
2025-10-20	2.300	2.340	2.300	2.320	2.142	60,250

← NewerPage 4 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.