Preecha Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.480 | 1.880 | 1.470 | 1.790 | 1.311 | 60,988,860 |
| 2022-07-01 | 1.510 | 1.520 | 1.470 | 1.470 | 1.076 | 213,346 |
| 2022-06-30 | 1.510 | 1.540 | 1.490 | 1.510 | 1.106 | 452,645 |
| 2022-06-29 | 1.510 | 1.530 | 1.510 | 1.510 | 1.106 | 170,185 |
| 2022-06-28 | 1.510 | 1.520 | 1.490 | 1.490 | 1.091 | 519,461 |
| 2022-06-27 | 1.500 | 1.510 | 1.480 | 1.500 | 1.098 | 335,885 |
| 2022-06-24 | 1.530 | 1.540 | 1.480 | 1.490 | 1.091 | 296,663 |
| 2022-06-23 | 1.510 | 1.530 | 1.500 | 1.520 | 1.113 | 130,712 |
| 2022-06-22 | 1.540 | 1.550 | 1.510 | 1.510 | 1.106 | 929,600 |
| 2022-06-21 | 1.510 | 1.550 | 1.510 | 1.530 | 1.120 | 420,410 |
| 2022-06-20 | 1.500 | 1.540 | 1.490 | 1.520 | 1.113 | 304,040 |
| 2022-06-17 | 1.530 | 1.530 | 1.500 | 1.500 | 1.098 | 349,809 |
| 2022-06-16 | 1.620 | 1.660 | 1.500 | 1.500 | 1.098 | 1,366,699 |
| 2022-06-15 | 1.560 | 1.650 | 1.560 | 1.560 | 1.142 | 1,184,607 |
| 2022-06-14 | 1.550 | 1.660 | 1.550 | 1.550 | 1.135 | 557,958 |
| 2022-06-13 | 1.650 | 1.650 | 1.570 | 1.580 | 1.157 | 1,919,366 |
| 2022-06-10 | 1.700 | 1.730 | 1.680 | 1.680 | 1.230 | 1,529,756 |
| 2022-06-09 | 1.740 | 1.780 | 1.710 | 1.710 | 1.252 | 1,931,317 |
| 2022-06-08 | 1.700 | 1.840 | 1.700 | 1.740 | 1.274 | 10,098,889 |
| 2022-06-07 | 1.710 | 1.710 | 1.670 | 1.680 | 1.230 | 398,884 |
| 2022-06-06 | 1.670 | 1.710 | 1.670 | 1.700 | 1.245 | 332,585 |
| 2022-06-02 | 1.720 | 1.720 | 1.680 | 1.680 | 1.230 | 338,049 |
| 2022-06-01 | 1.740 | 1.740 | 1.710 | 1.710 | 1.252 | 293,795 |
| 2022-05-31 | 1.750 | 1.750 | 1.700 | 1.720 | 1.259 | 509,054 |
| 2022-05-30 | 1.730 | 1.750 | 1.720 | 1.730 | 1.267 | 700,273 |
| 2022-05-27 | 1.730 | 1.760 | 1.700 | 1.730 | 1.267 | 1,212,058 |
| 2022-05-26 | 1.710 | 1.750 | 1.690 | 1.700 | 1.245 | 1,373,502 |
| 2022-05-25 | 1.720 | 1.730 | 1.700 | 1.700 | 1.245 | 560,274 |
| 2022-05-24 | 1.730 | 1.730 | 1.680 | 1.700 | 1.245 | 890,539 |
| 2022-05-23 | 1.720 | 1.780 | 1.710 | 1.710 | 1.252 | 2,289,444 |
| 2022-05-20 | 1.700 | 1.740 | 1.700 | 1.720 | 1.259 | 857,073 |
| 2022-05-19 | 1.690 | 1.720 | 1.670 | 1.690 | 1.237 | 613,815 |
| 2022-05-18 | 1.720 | 1.720 | 1.690 | 1.700 | 1.245 | 842,049 |
| 2022-05-17 | 1.740 | 1.760 | 1.680 | 1.700 | 1.245 | 1,930,087 |
| 2022-05-13 | 1.730 | 1.730 | 1.670 | 1.670 | 1.223 | 596,741 |
| 2022-05-12 | 1.750 | 1.790 | 1.690 | 1.690 | 1.237 | 2,399,941 |
| 2022-05-11 | 1.760 | 1.820 | 1.720 | 1.720 | 1.259 | 2,489,951 |
| 2022-05-10 | 1.670 | 1.830 | 1.640 | 1.760 | 1.289 | 6,722,867 |
| 2022-05-09 | 1.740 | 1.780 | 1.650 | 1.680 | 1.230 | 1,299,746 |
| 2022-05-06 | 1.750 | 1.770 | 1.720 | 1.740 | 1.274 | 1,464,468 |
| 2022-05-05 | 1.790 | 1.830 | 1.770 | 1.770 | 1.296 | 519,161 |
| 2022-05-03 | 1.850 | 1.850 | 1.770 | 1.770 | 1.296 | 2,076,917 |
| 2022-04-29 | 1.860 | 1.900 | 1.830 | 1.840 | 1.347 | 4,518,107 |
| 2022-04-28 | 1.790 | 1.950 | 1.770 | 1.870 | 1.369 | 22,566,084 |
| 2022-04-27 | 1.770 | 1.810 | 1.760 | 1.770 | 1.296 | 2,035,122 |
| 2022-04-26 | 1.840 | 1.880 | 1.800 | 1.800 | 1.318 | 2,234,946 |
| 2022-04-25 | 1.830 | 1.850 | 1.800 | 1.820 | 1.333 | 2,573,678 |
| 2022-04-22 | 1.850 | 1.990 | 1.840 | 1.840 | 1.347 | 16,436,270 |
| 2022-04-21 | 1.950 | 1.950 | 1.840 | 1.840 | 1.347 | 2,747,961 |
| 2022-04-20 | 2.040 | 2.060 | 1.900 | 1.910 | 1.398 | 12,838,886 |
| 2022-04-19 | 1.770 | 1.990 | 1.770 | 1.990 | 1.457 | 25,774,748 |
| 2022-04-18 | 1.820 | 1.820 | 1.750 | 1.760 | 1.289 | 4,398,868 |
| 2022-04-12 | 1.890 | 1.890 | 1.780 | 1.840 | 1.347 | 2,770,634 |
| 2022-04-11 | 1.900 | 1.920 | 1.880 | 1.890 | 1.384 | 2,461,268 |
| 2022-04-08 | 1.860 | 1.920 | 1.840 | 1.910 | 1.398 | 3,495,765 |
| 2022-04-07 | 1.840 | 1.870 | 1.820 | 1.860 | 1.362 | 1,862,205 |
| 2022-04-05 | 1.810 | 1.860 | 1.810 | 1.840 | 1.347 | 2,119,395 |
| 2022-04-04 | 1.790 | 1.820 | 1.790 | 1.800 | 1.318 | 1,124,780 |
| 2022-04-01 | 1.850 | 1.850 | 1.790 | 1.820 | 1.333 | 1,838,302 |
| 2022-03-31 | 1.880 | 1.880 | 1.830 | 1.840 | 1.347 | 791,375 |
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.