Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.300	2.340	2.300	2.320	2.142	60,250
2025-10-17	2.320	2.340	2.300	2.300	2.124	170,809
2025-10-16	2.300	2.340	2.300	2.320	2.142	66,189
2025-10-15	2.340	2.340	2.320	2.320	2.142	104,507
2025-10-14	2.360	2.380	2.300	2.340	2.160	255,490
2025-10-10	2.320	2.380	2.320	2.380	2.197	177,920
2025-10-09	2.360	2.420	2.340	2.340	2.160	416,815
2025-10-08	2.380	2.380	2.360	2.360	2.179	241,537
2025-10-07	2.380	2.460	2.380	2.380	2.197	395,210
2025-10-06	2.360	2.360	2.320	2.360	2.179	150,528
2025-10-03	2.380	2.400	2.360	2.360	2.179	127,405
2025-10-02	2.400	2.420	2.360	2.400	2.216	61,829
2025-10-01	2.440	2.440	2.360	2.400	2.216	160,401
2025-09-30	2.420	2.480	2.400	2.420	2.234	235,300
2025-09-29	2.380	2.420	2.380	2.420	2.234	145,142
2025-09-26	2.400	2.420	2.380	2.380	2.197	269,477
2025-09-25	2.380	2.420	2.380	2.400	2.216	212,890
2025-09-24	2.400	2.420	2.380	2.380	2.197	267,110
2025-09-23	2.480	2.500	2.400	2.400	2.216	604,610
2025-09-22	2.480	2.600	2.460	2.460	2.271	1,521,563
2025-09-19	2.400	2.460	2.400	2.460	2.271	538,729
2025-09-18	2.340	2.440	2.320	2.380	2.197	905,144
2025-09-17	2.360	2.360	2.300	2.340	2.160	842,106
2025-09-16	2.380	2.400	2.340	2.360	2.179	708,556
2025-09-15	2.380	2.400	2.360	2.380	2.197	672,308
2025-09-12	2.420	2.440	2.360	2.380	2.197	850,669
2025-09-11	2.440	2.460	2.400	2.420	2.234	1,394,110
2025-09-10	2.500	2.500	2.380	2.440	2.253	1,099,614
2025-09-09	2.480	2.500	2.460	2.480	2.290	156,932
2025-09-08	2.480	2.500	2.460	2.460	2.271	190,366
2025-09-05	2.540	2.540	2.480	2.480	2.290	339,755
2025-09-04	2.520	2.540	2.500	2.540	2.345	61,500
2025-09-03	2.520	2.540	2.480	2.520	2.327	106,124
2025-09-02	2.540	2.560	2.520	2.520	2.327	54,200
2025-09-01	2.540	2.580	2.540	2.540	2.345	89,605
2025-08-29	2.580	2.580	2.540	2.540	2.345	74,415
2025-08-28	2.580	2.620	2.520	2.520	2.327	87,100
2025-08-27	2.560	2.620	2.560	2.580	2.382	63,310
2025-08-26	2.600	2.640	2.600	2.600	2.354	278,930
2025-08-25	2.660	2.660	2.600	2.640	2.391	316,148
2025-08-22	2.660	2.660	2.640	2.640	2.391	535,542
2025-08-21	2.660	2.660	2.640	2.640	2.391	202,901
2025-08-20	2.660	2.700	2.620	2.660	2.409	204,300
2025-08-19	2.680	2.680	2.640	2.660	2.409	149,520
2025-08-18	2.800	2.800	2.640	2.680	2.427	188,501
2025-08-15	2.640	2.760	2.640	2.740	2.481	65,800
2025-08-14	2.760	2.820	2.600	2.760	2.499	467,905
2025-08-13	2.720	2.820	2.720	2.780	2.517	98,920
2025-08-08	2.780	2.820	2.720	2.780	2.517	35,810
2025-08-07	2.800	2.820	2.780	2.780	2.517	153,304
2025-08-06	2.820	2.820	2.760	2.800	2.535	176,700
2025-08-05	2.840	2.840	2.780	2.820	2.554	101,922
2025-08-04	2.680	2.800	2.680	2.800	2.535	189,853
2025-08-01	2.820	2.840	2.720	2.720	2.463	295,601
2025-07-31	2.800	2.840	2.800	2.800	2.535	84,613
2025-07-30	2.820	2.880	2.760	2.820	2.554	383,087
2025-07-29	2.740	2.800	2.740	2.780	2.517	68,410
2025-07-25	2.780	2.780	2.700	2.740	2.481	192,502
2025-07-24	2.880	2.880	2.780	2.780	2.517	99,939
2025-07-23	2.720	2.800	2.720	2.740	2.481	72,714

← NewerPage 5 of 21 · 1,215 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.