Preecha Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	1.280	1.290	1.260	1.260	0.923	133,445
2022-12-29	1.290	1.290	1.260	1.270	0.930	298,714
2022-12-28	1.260	1.370	1.260	1.290	0.945	1,867,531
2022-12-27	1.290	1.290	1.260	1.260	0.923	550,168
2022-12-26	1.180	1.380	1.170	1.290	0.945	3,932,975
2022-12-23	1.180	1.200	1.160	1.160	0.849	139,183
2022-12-22	1.190	1.210	1.180	1.180	0.864	62,967
2022-12-21	1.170	1.220	1.170	1.190	0.871	124,839
2022-12-20	1.250	1.250	1.160	1.180	0.864	370,556
2022-12-19	1.250	1.260	1.250	1.250	0.915	85,776
2022-12-16	1.260	1.270	1.220	1.250	0.915	181,269
2022-12-15	1.290	1.310	1.250	1.250	0.915	240,049
2022-12-14	1.330	1.330	1.290	1.290	0.945	280,819
2022-12-13	1.360	1.360	1.310	1.310	0.959	149,315
2022-12-09	1.350	1.350	1.320	1.340	0.981	273,055
2022-12-08	1.340	1.360	1.320	1.340	0.981	420,546
2022-12-07	1.380	1.380	1.320	1.330	0.974	47,136
2022-12-06	1.400	1.400	1.330	1.330	0.974	579,668
2022-12-02	1.390	1.420	1.390	1.390	1.018	444,313
2022-12-01	1.350	1.490	1.340	1.390	1.018	9,085,930
2022-11-30	1.360	1.380	1.340	1.340	0.981	353,073
2022-11-29	1.320	1.420	1.320	1.350	0.988	1,428,696
2022-11-28	1.320	1.320	1.310	1.320	0.966	50,673
2022-11-25	1.340	1.380	1.300	1.320	0.966	396,509
2022-11-24	1.300	1.360	1.300	1.320	0.966	414,263
2022-11-23	1.310	1.330	1.310	1.310	0.959	180,839
2022-11-22	1.330	1.350	1.320	1.320	0.966	201,190
2022-11-21	1.340	1.390	1.330	1.360	0.996	224,150
2022-11-18	1.350	1.360	1.340	1.340	0.981	277,541
2022-11-17	1.370	1.380	1.370	1.370	1.003	57,777
2022-11-16	1.400	1.400	1.370	1.370	1.003	63,649
2022-11-15	1.400	1.420	1.380	1.380	1.010	159,955
2022-11-14	1.400	1.410	1.350	1.370	1.003	354,453
2022-11-11	1.410	1.430	1.410	1.410	1.032	166,772
2022-11-10	1.430	1.430	1.400	1.400	1.025	366,793
2022-11-09	1.460	1.470	1.410	1.430	1.047	746,993
2022-11-08	1.460	1.500	1.450	1.450	1.062	1,107,297
2022-11-07	1.460	1.480	1.450	1.450	1.062	177,971
2022-11-04	1.460	1.480	1.460	1.460	1.069	276,887
2022-11-03	1.450	1.520	1.450	1.460	1.069	1,925,444
2022-11-02	1.460	1.480	1.450	1.450	1.062	433,385
2022-11-01	1.460	1.490	1.450	1.460	1.069	326,985
2022-10-31	1.460	1.490	1.450	1.450	1.062	578,712
2022-10-28	1.470	1.490	1.450	1.450	1.062	567,389
2022-10-27	1.460	1.540	1.450	1.460	1.069	3,829,308
2022-10-26	1.470	1.490	1.440	1.440	1.054	708,195
2022-10-25	1.480	1.480	1.440	1.450	1.062	815,414
2022-10-21	1.530	1.540	1.460	1.480	1.084	1,944,164
2022-10-20	1.490	1.620	1.490	1.530	1.120	11,850,274
2022-10-19	1.500	1.510	1.460	1.470	1.076	874,146
2022-10-18	1.470	1.540	1.470	1.490	1.091	1,813,840
2022-10-17	1.480	1.530	1.480	1.480	1.084	14,112,339
2022-10-12	1.370	1.660	1.360	1.510	1.106	36,997,896
2022-10-11	1.380	1.410	1.370	1.370	1.003	396,644
2022-10-10	1.380	1.400	1.350	1.380	1.010	59,961
2022-10-07	1.430	1.430	1.380	1.390	1.018	193,541
2022-10-06	1.430	1.430	1.410	1.410	1.032	121,561
2022-10-05	1.400	1.450	1.400	1.410	1.032	667,493
2022-10-04	1.410	1.420	1.390	1.390	1.018	705,600
2022-10-03	1.390	1.440	1.390	1.400	1.025	488,306

← NewerPage 16 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.