Team Precision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.460	2.620	2.460	2.600	2.223	200,627
2025-01-20	2.460	2.520	2.460	2.500	2.137	137,725
2025-01-17	2.500	2.520	2.460	2.460	2.103	206,300
2025-01-16	2.500	2.540	2.500	2.500	2.137	222,510
2025-01-15	2.420	2.540	2.400	2.500	2.137	298,000
2025-01-14	2.460	2.500	2.400	2.440	2.086	440,508
2025-01-13	2.600	2.600	2.420	2.440	2.086	809,100
2025-01-10	2.580	2.580	2.540	2.560	2.188	246,616
2025-01-09	2.620	2.640	2.540	2.560	2.188	350,536
2025-01-08	2.600	2.660	2.600	2.640	2.257	54,101
2025-01-07	2.580	2.660	2.580	2.660	2.274	284,000
2025-01-06	2.600	2.700	2.600	2.640	2.257	324,020
2025-01-03	2.600	2.640	2.600	2.600	2.223	156,002
2025-01-02	2.660	2.700	2.600	2.600	2.223	230,700
2024-12-30	2.720	2.720	2.620	2.660	2.274	162,500
2024-12-27	2.720	2.720	2.660	2.720	2.325	198,710
2024-12-26	2.740	2.740	2.660	2.700	2.308	77,709
2024-12-25	2.700	2.700	2.680	2.700	2.308	335,335
2024-12-24	2.700	2.720	2.660	2.700	2.308	431,008
2024-12-23	2.640	2.700	2.600	2.700	2.308	243,631
2024-12-20	2.640	2.680	2.600	2.620	2.240	158,352
2024-12-19	2.620	2.720	2.620	2.660	2.274	544,405
2024-12-18	2.620	2.660	2.560	2.580	2.205	288,925
2024-12-17	2.720	2.740	2.620	2.620	2.240	405,202
2024-12-16	2.720	2.740	2.680	2.680	2.291	131,841
2024-12-13	2.700	2.760	2.680	2.680	2.291	379,316
2024-12-12	2.820	2.820	2.680	2.700	2.308	656,005
2024-12-11	2.760	2.800	2.740	2.780	2.376	149,601
2024-12-09	2.780	2.780	2.700	2.740	2.342	339,142
2024-12-06	2.860	2.860	2.760	2.780	2.376	255,028
2024-12-04	2.780	2.860	2.680	2.860	2.445	571,300
2024-12-03	2.620	2.880	2.620	2.740	2.342	1,008,919
2024-12-02	2.780	2.800	2.540	2.620	2.240	1,522,986
2024-11-29	2.780	2.820	2.740	2.740	2.342	781,438
2024-11-28	2.900	2.900	2.760	2.760	2.359	1,113,537
2024-11-27	2.940	2.960	2.760	2.860	2.445	1,147,502
2024-11-26	2.960	3.040	2.920	2.920	2.496	418,406
2024-11-25	3.020	3.040	2.960	2.960	2.530	335,903
2024-11-22	3.000	3.080	2.980	2.980	2.547	1,027,011
2024-11-21	2.980	3.040	2.940	2.940	2.513	905,883
2024-11-20	3.040	3.180	2.900	3.000	2.564	1,565,518
2024-11-19	3.080	3.080	2.960	2.980	2.547	882,433
2024-11-18	3.040	3.060	2.960	2.980	2.547	714,012
2024-11-15	3.140	3.180	2.960	3.000	2.564	1,778,642
2024-11-14	3.200	3.220	3.000	3.140	2.684	1,053,046
2024-11-13	3.240	3.300	3.160	3.260	2.787	1,467,489
2024-11-12	3.700	3.700	3.220	3.220	2.753	3,990,601
2024-11-11	3.860	3.860	3.700	3.700	3.163	646,788
2024-11-08	3.960	4.020	3.820	3.840	3.283	1,127,151
2024-11-07	3.760	4.120	3.760	4.000	3.419	6,740,762
2024-11-06	3.740	3.920	3.740	3.740	3.197	764,820
2024-11-05	3.780	3.820	3.760	3.760	3.214	278,400
2024-11-04	3.760	3.800	3.720	3.740	3.197	117,118
2024-11-01	3.820	3.820	3.760	3.760	3.214	155,400
2024-10-31	3.840	3.840	3.780	3.820	3.265	414,300
2024-10-30	3.860	3.860	3.780	3.780	3.231	241,500
2024-10-29	3.840	3.860	3.800	3.820	3.265	201,800
2024-10-28	3.840	3.880	3.800	3.820	3.265	183,300
2024-10-25	3.800	3.840	3.800	3.820	3.265	242,200
2024-10-24	3.820	3.860	3.820	3.820	3.265	161,634

← NewerPage 8 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.