Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.050	1.310	1.030	1.210	0.886	22,385,108
2023-03-27	1.050	1.050	1.020	1.040	0.761	28,137
2023-03-24	1.060	1.060	1.040	1.040	0.761	57,776
2023-03-23	1.050	1.100	1.040	1.050	0.769	371,239
2023-03-22	1.010	1.090	1.010	1.050	0.769	671,063
2023-03-21	1.010	1.020	1.000	1.010	0.740	213,346
2023-03-20	1.020	1.040	1.000	1.000	0.732	83,590
2023-03-17	1.040	1.060	1.010	1.010	0.740	586,771
2023-03-16	1.020	1.090	1.000	1.030	0.754	226,882
2023-03-15	1.070	1.070	1.020	1.040	0.761	257,327
2023-03-14	1.160	1.220	0.990	0.990	0.725	994,925
2023-03-13	1.200	1.260	1.170	1.170	0.857	105,351
2023-03-10	1.240	1.240	1.200	1.200	0.879	71,434
2023-03-09	1.210	1.240	1.210	1.220	0.893	14,888
2023-03-08	1.220	1.250	1.210	1.220	0.893	136,859
2023-03-07	1.260	1.260	1.220	1.220	0.893	21,854
2023-03-03	1.200	1.240	1.200	1.230	0.901	131,532
2023-03-02	1.230	1.230	1.230	1.230	0.901	37,561
2023-03-01	1.260	1.280	1.230	1.230	0.901	294,206
2023-02-28	1.280	1.300	1.260	1.260	0.923	197,366
2023-02-27	1.290	1.320	1.280	1.280	0.937	370,694
2023-02-24	1.310	1.370	1.300	1.300	0.952	3,092,565
2023-02-23	1.310	1.310	1.280	1.280	0.937	33,054
2023-02-22	1.260	1.320	1.260	1.300	0.952	742,751
2023-02-21	1.230	1.270	1.230	1.270	0.930	19,395
2023-02-20	1.260	1.270	1.230	1.250	0.915	14,478
2023-02-17	1.230	1.280	1.230	1.250	0.915	54,634
2023-02-16	1.240	1.260	1.240	1.260	0.923	3,141
2023-02-15	1.300	1.300	1.200	1.240	0.908	483,171
2023-02-14	1.280	1.320	1.280	1.300	0.952	707,239
2023-02-13	1.320	1.320	1.300	1.300	0.952	339,141
2023-02-10	1.310	1.330	1.300	1.320	0.966	243,395
2023-02-09	1.320	1.320	1.300	1.320	0.966	353,210
2023-02-08	1.330	1.360	1.310	1.310	0.959	1,717,570
2023-02-07	1.360	1.360	1.320	1.320	0.966	1,235,279
2023-02-06	1.320	1.400	1.320	1.350	0.988	6,767,531
2023-02-03	1.320	1.350	1.310	1.320	0.966	754,907
2023-02-02	1.340	1.360	1.300	1.310	0.959	984,097
2023-02-01	1.320	1.340	1.320	1.320	0.966	187,532
2023-01-31	1.320	1.330	1.300	1.330	0.974	172,371
2023-01-30	1.360	1.360	1.310	1.310	0.959	1,825,463
2023-01-27	1.340	1.360	1.310	1.360	0.996	1,208,371
2023-01-26	1.340	1.350	1.310	1.340	0.981	260,879
2023-01-25	1.330	1.350	1.320	1.340	0.981	388,176
2023-01-24	1.340	1.350	1.320	1.340	0.981	138,088
2023-01-23	1.350	1.350	1.320	1.340	0.981	118,010
2023-01-20	1.360	1.370	1.330	1.350	0.988	377,112
2023-01-19	1.330	1.360	1.320	1.350	0.988	1,759,356
2023-01-18	1.310	1.350	1.310	1.340	0.981	906,380
2023-01-17	1.320	1.320	1.300	1.310	0.959	190,401
2023-01-16	1.320	1.340	1.300	1.310	0.959	505,776
2023-01-13	1.300	1.370	1.300	1.320	0.966	2,407,043
2023-01-12	1.300	1.320	1.290	1.290	0.945	147,922
2023-01-11	1.300	1.300	1.280	1.290	0.945	73,210
2023-01-10	1.280	1.340	1.280	1.290	0.945	1,256,449
2023-01-09	1.280	1.280	1.270	1.280	0.937	79,766
2023-01-06	1.270	1.290	1.260	1.260	0.923	167,884
2023-01-05	1.280	1.290	1.270	1.270	0.930	63,380
2023-01-04	1.260	1.320	1.260	1.280	0.937	662,166
2023-01-03	1.220	1.270	1.220	1.260	0.923	37,165

← NewerPage 15 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.