Precise Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 433,400 |
| 2026-10-21 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 109,000 |
| 2026-10-20 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 344,700 |
| 2026-10-19 | 3.340 | 3.380 | 3.320 | 3.340 | 3.340 | 213,608 |
| 2026-10-15 | 3.320 | 3.360 | 3.320 | 3.340 | 3.340 | 100,900 |
| 2026-10-14 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 294,900 |
| 2026-10-12 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 471,900 |
| 2026-10-09 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 268,500 |
| 2026-10-08 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 328,600 |
| 2026-10-07 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 146,800 |
| 2026-10-06 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 306,120 |
| 2026-10-05 | 3.380 | 3.420 | 3.380 | 3.380 | 3.380 | 251,001 |
| 2026-10-02 | 3.360 | 3.400 | 3.320 | 3.380 | 3.380 | 314,403 |
| 2026-10-01 | 3.360 | 3.400 | 3.320 | 3.380 | 3.380 | 435,296 |
| 2026-09-30 | 3.380 | 3.480 | 3.380 | 3.380 | 3.380 | 1,268,900 |
| 2026-09-29 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 366,900 |
| 2026-09-28 | 3.340 | 3.440 | 3.340 | 3.380 | 3.380 | 1,089,300 |
| 2026-09-25 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 286,411 |
| 2026-09-24 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 449,201 |
| 2026-09-23 | 3.340 | 3.540 | 3.340 | 3.400 | 3.400 | 3,021,900 |
Page 1 of 1 · 20 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.