Precise Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 3.700 | 3.740 | 3.620 | 3.640 | 2.763 | 16,419,650 |
| 2022-11-07 | 3.680 | 3.720 | 3.600 | 3.680 | 2.793 | 22,151,730 |
| 2022-11-04 | 3.580 | 3.920 | 3.560 | 3.660 | 2.778 | 184,165,906 |
| 2022-11-03 | 3.500 | 3.600 | 3.500 | 3.560 | 2.702 | 18,201,080 |
| 2022-11-02 | 3.540 | 3.740 | 3.480 | 3.500 | 2.657 | 68,073,398 |
| 2022-11-01 | 3.560 | 3.600 | 3.480 | 3.500 | 2.657 | 38,435,609 |
| 2022-10-31 | 3.460 | 3.600 | 3.440 | 3.600 | 2.733 | 42,228,273 |
| 2022-10-28 | 3.460 | 3.560 | 3.380 | 3.420 | 2.596 | 51,403,219 |
| 2022-10-27 | 3.240 | 3.540 | 3.200 | 3.480 | 2.642 | 143,625,797 |
| 2022-10-26 | 3.240 | 3.260 | 3.160 | 3.220 | 2.444 | 33,426,059 |
| 2022-10-25 | 3.460 | 3.540 | 3.100 | 3.160 | 2.399 | 85,973,078 |
| 2022-10-21 | 4.020 | 4.220 | 3.420 | 3.420 | 2.596 | 578,817,250 |
← NewerPage 17 of 17 · 972 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.1400 THB |
| 2025-11-06 | 0.0800 THB |
| 2025-05-07 | 0.1400 THB |
| 2024-11-13 | 0.0700 THB |
| 2024-05-03 | 0.1400 THB |
| 2023-11-02 | 0.0600 THB |
| 2023-05-08 | 0.1400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.