Preecha Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 1.840 | 1.880 | 1.840 | 1.850 | 1.355 | 1,146,224 |
| 2022-03-29 | 1.840 | 1.880 | 1.830 | 1.840 | 1.347 | 1,212,058 |
| 2022-03-28 | 1.780 | 1.870 | 1.780 | 1.820 | 1.333 | 5,096,545 |
| 2022-03-25 | 1.840 | 1.850 | 1.780 | 1.790 | 1.311 | 3,024,546 |
| 2022-03-24 | 1.940 | 1.940 | 1.840 | 1.850 | 1.355 | 4,294,392 |
| 2022-03-23 | 1.940 | 1.970 | 1.900 | 1.910 | 1.398 | 19,973,435 |
| 2022-03-22 | 1.810 | 2.220 | 1.790 | 2.080 | 1.523 | 134,824,480 |
| 2022-03-21 | 1.770 | 1.920 | 1.770 | 1.790 | 1.311 | 14,613,402 |
| 2022-03-18 | 1.680 | 1.930 | 1.640 | 1.780 | 1.303 | 21,623,645 |
| 2022-03-17 | 1.650 | 1.690 | 1.640 | 1.690 | 1.237 | 829,483 |
| 2022-03-16 | 1.640 | 1.640 | 1.600 | 1.640 | 1.201 | 311,551 |
| 2022-03-15 | 1.640 | 1.660 | 1.590 | 1.590 | 1.164 | 544,566 |
| 2022-03-14 | 1.620 | 1.640 | 1.570 | 1.590 | 1.164 | 286,693 |
| 2022-03-11 | 1.610 | 1.660 | 1.490 | 1.620 | 1.186 | 1,269,151 |
| 2022-03-10 | 1.630 | 1.680 | 1.600 | 1.600 | 1.171 | 1,536,312 |
| 2022-03-09 | 1.470 | 1.660 | 1.470 | 1.650 | 1.208 | 1,173,814 |
| 2022-03-08 | 1.550 | 1.570 | 1.450 | 1.480 | 1.084 | 1,752,527 |
| 2022-03-07 | 1.680 | 1.680 | 1.530 | 1.550 | 1.135 | 1,326,380 |
| 2022-03-04 | 1.700 | 1.710 | 1.670 | 1.670 | 1.223 | 752,585 |
| 2022-03-03 | 1.710 | 1.740 | 1.700 | 1.700 | 1.245 | 751,629 |
| 2022-03-02 | 1.740 | 1.740 | 1.680 | 1.720 | 1.259 | 875,512 |
| 2022-03-01 | 1.720 | 1.770 | 1.650 | 1.720 | 1.259 | 1,288,683 |
| 2022-02-28 | 1.790 | 1.790 | 1.670 | 1.700 | 1.245 | 1,590,536 |
| 2022-02-25 | 1.650 | 1.740 | 1.650 | 1.720 | 1.259 | 2,666,692 |
| 2022-02-24 | 1.790 | 1.810 | 1.650 | 1.650 | 1.208 | 3,387,726 |
| 2022-02-23 | 1.780 | 1.820 | 1.780 | 1.800 | 1.318 | 894,497 |
| 2022-02-22 | 1.810 | 1.830 | 1.770 | 1.810 | 1.325 | 2,240,819 |
| 2022-02-21 | 1.850 | 1.880 | 1.830 | 1.830 | 1.340 | 1,718,927 |
| 2022-02-18 | 1.910 | 1.930 | 1.830 | 1.870 | 1.369 | 3,310,009 |
| 2022-02-17 | 1.910 | 1.930 | 1.900 | 1.910 | 1.398 | 2,998,048 |
| 2022-02-15 | 1.870 | 1.940 | 1.870 | 1.890 | 1.384 | 7,004,096 |
| 2022-02-14 | 1.930 | 1.930 | 1.850 | 1.850 | 1.355 | 8,722,750 |
| 2022-02-11 | 2.180 | 2.180 | 1.960 | 1.970 | 1.442 | 14,287,783 |
| 2022-02-10 | 2.140 | 2.240 | 2.120 | 2.120 | 1.552 | 14,661,754 |
| 2022-02-09 | 2.340 | 2.380 | 2.120 | 2.120 | 1.552 | 33,005,028 |
| 2022-02-08 | 2.160 | 2.420 | 2.140 | 2.400 | 1.757 | 137,539,380 |
| 2022-02-07 | 2.220 | 2.300 | 2.120 | 2.160 | 1.581 | 72,871,695 |
| 2022-02-04 | 1.920 | 2.120 | 1.910 | 2.080 | 1.523 | 29,750,473 |
| 2022-02-03 | 1.990 | 2.020 | 1.910 | 1.910 | 1.398 | 9,393,111 |
| 2022-02-02 | 1.820 | 1.980 | 1.800 | 1.980 | 1.450 | 14,347,197 |
| 2022-02-01 | 1.810 | 1.820 | 1.790 | 1.790 | 1.311 | 974,946 |
| 2022-01-31 | 1.750 | 1.820 | 1.750 | 1.780 | 1.303 | 2,172,936 |
| 2022-01-28 | 1.720 | 1.830 | 1.720 | 1.750 | 1.281 | 4,267,882 |
| 2022-01-27 | 1.810 | 1.830 | 1.720 | 1.720 | 1.259 | 5,159,375 |
| 2022-01-26 | 1.940 | 1.980 | 1.820 | 1.820 | 1.333 | 10,086,828 |
| 2022-01-25 | 2.120 | 2.360 | 1.940 | 1.940 | 1.420 | 108,740,232 |
| 2022-01-24 | 1.970 | 2.160 | 1.970 | 2.160 | 1.581 | 68,384,594 |
| 2022-01-21 | 1.870 | 1.960 | 1.860 | 1.920 | 1.406 | 15,450,944 |
| 2022-01-20 | 1.840 | 1.920 | 1.830 | 1.870 | 1.369 | 6,259,160 |
| 2022-01-19 | 1.820 | 1.850 | 1.810 | 1.830 | 1.340 | 898,185 |
| 2022-01-18 | 1.910 | 1.930 | 1.800 | 1.820 | 1.333 | 4,656,467 |
| 2022-01-17 | 1.920 | 1.950 | 1.900 | 1.910 | 1.398 | 2,136,058 |
| 2022-01-14 | 1.950 | 1.950 | 1.890 | 1.900 | 1.391 | 1,539,590 |
| 2022-01-13 | 1.920 | 1.960 | 1.910 | 1.920 | 1.406 | 2,440,780 |
| 2022-01-12 | 1.880 | 1.930 | 1.860 | 1.910 | 1.398 | 2,171,980 |
| 2022-01-11 | 1.870 | 1.900 | 1.870 | 1.880 | 1.376 | 1,190,751 |
| 2022-01-10 | 1.850 | 1.910 | 1.850 | 1.860 | 1.362 | 2,171,434 |
| 2022-01-07 | 1.920 | 1.920 | 1.850 | 1.850 | 1.355 | 2,612,058 |
| 2022-01-06 | 2.000 | 2.000 | 1.850 | 1.900 | 1.391 | 6,322,126 |
| 2022-01-05 | 1.950 | 1.980 | 1.920 | 1.980 | 1.450 | 3,879,024 |
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.