Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.640	2.680	2.480	2.480	2.246	95,712
2025-04-18	2.700	2.700	2.620	2.640	2.391	99,810
2025-04-17	2.520	2.640	2.520	2.620	2.372	67,511
2025-04-16	2.440	2.620	2.440	2.560	2.318	124,720
2025-04-11	2.420	2.600	2.300	2.420	2.191	47,400
2025-04-10	2.400	2.540	2.360	2.460	2.228	274,011
2025-04-09	2.180	2.300	2.180	2.220	2.010	172,803
2025-04-08	2.160	2.320	2.160	2.240	2.028	412,780
2025-04-04	2.620	2.640	2.440	2.460	2.228	396,700
2025-04-03	2.600	2.660	2.600	2.620	2.372	149,200
2025-04-02	2.680	2.820	2.660	2.660	2.409	263,304
2025-04-01	2.680	2.740	2.660	2.660	2.409	107,308
2025-03-31	2.740	2.820	2.700	2.700	2.445	177,802
2025-03-28	2.780	2.780	2.740	2.740	2.481	82,300
2025-03-27	2.840	2.880	2.780	2.780	2.517	343,045
2025-03-26	2.740	2.840	2.740	2.800	2.535	333,372
2025-03-25	2.680	2.740	2.680	2.720	2.463	110,801
2025-03-24	2.680	2.700	2.660	2.700	2.445	151,600
2025-03-21	2.680	2.700	2.660	2.660	2.409	166,900
2025-03-20	2.700	2.760	2.660	2.680	2.427	101,530
2025-03-19	2.740	2.740	2.680	2.720	2.463	213,104
2025-03-18	2.700	2.760	2.700	2.720	2.463	170,701
2025-03-17	2.680	2.700	2.660	2.680	2.427	115,600
2025-03-14	2.680	2.720	2.660	2.660	2.409	149,202
2025-03-13	2.640	2.720	2.640	2.680	2.427	134,400
2025-03-12	2.680	2.680	2.620	2.660	2.409	102,705
2025-03-11	2.620	2.700	2.620	2.680	2.427	140,400
2025-03-10	2.660	2.760	2.580	2.700	2.445	134,900
2025-03-07	2.680	2.700	2.660	2.700	2.445	71,000
2025-03-06	2.680	2.780	2.640	2.680	2.427	185,415
2025-03-05	2.480	2.700	2.480	2.680	2.427	288,506
2025-03-04	2.720	2.780	2.680	2.680	2.291	319,700
2025-03-03	2.780	2.820	2.700	2.720	2.325	430,102
2025-02-28	2.800	2.820	2.740	2.780	2.376	293,505
2025-02-27	2.880	2.880	2.780	2.840	2.428	262,512
2025-02-26	2.680	2.820	2.680	2.740	2.342	453,007
2025-02-25	2.720	2.740	2.680	2.700	2.308	441,440
2025-02-24	2.620	2.700	2.600	2.680	2.291	323,623
2025-02-21	2.700	2.820	2.600	2.600	2.223	1,387,742
2025-02-20	2.480	2.520	2.440	2.440	2.086	299,700
2025-02-19	2.600	2.600	2.480	2.500	2.137	254,303
2025-02-18	2.460	2.500	2.460	2.480	2.120	174,000
2025-02-17	2.440	2.540	2.420	2.440	2.086	300,100
2025-02-14	2.540	2.540	2.440	2.440	2.086	175,200
2025-02-13	2.640	2.640	2.540	2.540	2.171	28,205
2025-02-11	2.580	2.620	2.560	2.560	2.188	120,215
2025-02-10	2.580	2.580	2.460	2.580	2.205	288,805
2025-02-07	2.420	2.500	2.400	2.480	2.120	311,817
2025-02-06	2.580	2.600	2.400	2.440	2.086	627,202
2025-02-05	2.600	2.640	2.580	2.580	2.205	150,000
2025-02-04	2.540	2.700	2.540	2.560	2.188	253,905
2025-02-03	2.600	2.620	2.480	2.580	2.205	131,555
2025-01-31	2.620	2.680	2.500	2.640	2.257	134,129
2025-01-30	2.680	2.700	2.600	2.620	2.240	186,585
2025-01-29	2.780	2.780	2.660	2.660	2.274	187,700
2025-01-28	2.760	2.780	2.680	2.680	2.291	54,811
2025-01-27	2.780	2.840	2.740	2.760	2.359	318,000
2025-01-24	2.800	2.820	2.700	2.820	2.411	1,758,102
2025-01-23	2.620	2.840	2.620	2.740	2.342	1,019,012
2025-01-22	2.640	2.660	2.540	2.640	2.257	114,509

← NewerPage 7 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.