Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.700	2.800	2.700	2.720	2.463	186,500
2025-07-21	2.800	2.880	2.720	2.720	2.463	92,312
2025-07-18	2.820	2.860	2.800	2.800	2.535	86,128
2025-07-17	2.780	2.900	2.780	2.800	2.535	650,000
2025-07-16	2.860	2.860	2.680	2.720	2.463	171,310
2025-07-15	2.780	2.860	2.780	2.840	2.572	143,972
2025-07-14	2.760	2.820	2.720	2.780	2.517	61,701
2025-07-11	2.660	2.800	2.660	2.760	2.499	126,415
2025-07-09	2.740	2.780	2.680	2.700	2.445	168,900
2025-07-08	2.720	2.820	2.720	2.760	2.499	118,601
2025-07-07	2.800	2.820	2.700	2.820	2.554	437,503
2025-07-04	2.600	3.140	2.600	2.820	2.554	3,076,058
2025-07-03	2.600	2.660	2.540	2.600	2.354	135,800
2025-07-02	2.380	2.620	2.380	2.560	2.318	338,715
2025-07-01	2.340	2.420	2.340	2.420	2.191	27,510
2025-06-30	2.360	2.380	2.320	2.380	2.155	39,601
2025-06-27	2.440	2.440	2.300	2.320	2.101	319,363
2025-06-26	2.320	2.420	2.300	2.380	2.155	58,614
2025-06-25	2.320	2.400	2.300	2.320	2.101	283,611
2025-06-24	2.300	2.460	2.300	2.320	2.101	129,210
2025-06-23	2.440	2.440	2.140	2.300	2.083	127,700
2025-06-20	2.560	2.560	2.440	2.460	2.228	6,000
2025-06-19	2.500	2.520	2.420	2.420	2.191	193,200
2025-06-18	2.580	2.640	2.520	2.520	2.282	64,400
2025-06-17	2.560	2.560	2.520	2.560	2.318	51,900
2025-06-16	2.560	2.620	2.560	2.560	2.318	69,333
2025-06-13	2.660	2.660	2.580	2.580	2.336	197,411
2025-06-12	2.620	2.640	2.580	2.580	2.336	4,900
2025-06-11	2.640	2.640	2.580	2.580	2.336	58,722
2025-06-10	2.660	2.660	2.580	2.580	2.336	48,700
2025-06-09	2.620	2.680	2.580	2.660	2.409	148,611
2025-06-06	2.680	2.680	2.600	2.620	2.372	74,800
2025-06-05	2.580	2.620	2.580	2.600	2.354	203,700
2025-06-04	2.620	2.640	2.560	2.600	2.354	175,900
2025-05-30	2.620	2.640	2.560	2.620	2.372	213,400
2025-05-29	2.620	2.660	2.600	2.620	2.372	136,500
2025-05-28	2.600	2.640	2.600	2.620	2.372	61,700
2025-05-27	2.600	2.640	2.600	2.600	2.354	60,700
2025-05-26	2.600	2.620	2.600	2.620	2.372	63,601
2025-05-23	2.600	2.640	2.600	2.620	2.372	61,700
2025-05-22	2.600	2.640	2.600	2.600	2.354	69,800
2025-05-21	2.600	2.600	2.580	2.580	2.336	51,200
2025-05-20	2.540	2.600	2.540	2.600	2.354	34,911
2025-05-19	2.560	2.580	2.540	2.540	2.300	47,300
2025-05-16	2.580	2.600	2.540	2.540	2.300	56,400
2025-05-15	2.600	2.600	2.560	2.580	2.336	82,300
2025-05-14	2.720	2.720	2.600	2.600	2.354	247,300
2025-05-13	2.700	2.760	2.700	2.720	2.463	182,230
2025-05-09	2.720	2.880	2.700	2.700	2.445	603,500
2025-05-08	2.740	2.800	2.680	2.720	2.463	214,504
2025-05-07	2.700	2.780	2.700	2.720	2.463	168,948
2025-05-06	2.700	2.760	2.700	2.700	2.445	79,300
2025-05-02	2.740	2.780	2.700	2.700	2.445	63,800
2025-04-30	2.740	2.780	2.700	2.740	2.481	104,110
2025-04-29	2.740	2.760	2.720	2.720	2.463	39,100
2025-04-28	2.720	2.800	2.720	2.720	2.463	414,400
2025-04-25	2.700	2.740	2.700	2.740	2.481	97,622
2025-04-24	2.660	2.680	2.660	2.680	2.427	30,700
2025-04-23	2.540	2.680	2.540	2.660	2.409	82,046
2025-04-22	2.500	2.540	2.460	2.540	2.300	46,225

← NewerPage 6 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.