Preecha Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.920 | 1.970 | 1.920 | 1.940 | 1.420 | 3,643,551 |
| 2021-12-30 | 2.040 | 2.080 | 1.920 | 1.920 | 1.406 | 15,008,680 |
| 2021-12-29 | 1.980 | 2.020 | 1.930 | 2.000 | 1.464 | 10,855,120 |
| 2021-12-28 | 2.100 | 2.160 | 1.970 | 1.990 | 1.457 | 38,157,984 |
| 2021-12-27 | 1.950 | 2.200 | 1.910 | 2.120 | 1.552 | 99,381,000 |
| 2021-12-24 | 1.850 | 1.950 | 1.850 | 1.910 | 1.398 | 9,807,647 |
| 2021-12-23 | 1.980 | 2.080 | 1.880 | 1.900 | 1.391 | 53,110,527 |
| 2021-12-22 | 1.770 | 2.000 | 1.770 | 2.000 | 1.464 | 71,482,211 |
| 2021-12-21 | 1.770 | 1.800 | 1.710 | 1.740 | 1.274 | 4,446,126 |
| 2021-12-20 | 1.880 | 1.940 | 1.750 | 1.750 | 1.281 | 27,123,800 |
| 2021-12-17 | 1.670 | 1.810 | 1.660 | 1.800 | 1.318 | 23,796,035 |
| 2021-12-16 | 1.640 | 1.690 | 1.640 | 1.660 | 1.215 | 1,553,249 |
| 2021-12-15 | 1.630 | 1.680 | 1.630 | 1.640 | 1.201 | 1,272,975 |
| 2021-12-14 | 1.640 | 1.680 | 1.630 | 1.640 | 1.201 | 877,151 |
| 2021-12-13 | 1.670 | 1.700 | 1.650 | 1.650 | 1.208 | 1,289,912 |
| 2021-12-09 | 1.700 | 1.710 | 1.680 | 1.680 | 1.230 | 939,297 |
| 2021-12-08 | 1.700 | 1.730 | 1.680 | 1.690 | 1.237 | 2,760,390 |
| 2021-12-07 | 1.690 | 1.730 | 1.650 | 1.680 | 1.230 | 2,414,283 |
| 2021-12-03 | 1.700 | 1.710 | 1.670 | 1.680 | 1.230 | 1,633,014 |
| 2021-12-02 | 1.720 | 1.740 | 1.670 | 1.670 | 1.223 | 4,436,292 |
| 2021-12-01 | 1.660 | 1.750 | 1.660 | 1.710 | 1.252 | 5,050,380 |
| 2021-11-30 | 1.620 | 1.880 | 1.620 | 1.650 | 1.208 | 26,605,870 |
| 2021-11-29 | 1.690 | 1.710 | 1.600 | 1.610 | 1.179 | 3,722,497 |
| 2021-11-26 | 1.810 | 1.830 | 1.710 | 1.710 | 1.252 | 3,918,087 |
| 2021-11-25 | 1.870 | 1.870 | 1.800 | 1.800 | 1.318 | 4,557,716 |
| 2021-11-24 | 1.770 | 1.930 | 1.770 | 1.870 | 1.369 | 30,059,430 |
| 2021-11-23 | 1.770 | 1.800 | 1.760 | 1.760 | 1.289 | 2,233,307 |
| 2021-11-22 | 1.810 | 1.830 | 1.770 | 1.770 | 1.296 | 3,429,931 |
| 2021-11-19 | 1.850 | 1.910 | 1.780 | 1.810 | 1.325 | 13,137,734 |
| 2021-11-18 | 1.850 | 1.940 | 1.850 | 1.850 | 1.355 | 20,248,094 |
| 2021-11-17 | 1.750 | 1.930 | 1.710 | 1.850 | 1.355 | 27,947,138 |
| 2021-11-16 | 1.760 | 1.760 | 1.690 | 1.710 | 1.252 | 4,225,541 |
| 2021-11-15 | 1.820 | 1.820 | 1.740 | 1.790 | 1.311 | 6,668,779 |
| 2021-11-12 | 1.840 | 1.860 | 1.790 | 1.790 | 1.311 | 7,409,072 |
| 2021-11-11 | 1.910 | 1.920 | 1.880 | 1.890 | 1.384 | 4,230,321 |
| 2021-11-10 | 1.910 | 1.940 | 1.870 | 1.890 | 1.384 | 10,375,023 |
| 2021-11-09 | 2.020 | 2.020 | 1.870 | 1.870 | 1.369 | 20,295,899 |
| 2021-11-08 | 1.950 | 2.040 | 1.920 | 2.020 | 1.479 | 44,292,306 |
| 2021-11-05 | 1.920 | 2.100 | 1.910 | 1.950 | 1.428 | 103,504,501 |
| 2021-11-04 | 1.960 | 2.020 | 1.860 | 1.930 | 1.413 | 55,956,283 |
| 2021-11-03 | 1.860 | 2.020 | 1.820 | 1.980 | 1.450 | 176,092,247 |
| 2021-11-02 | 1.520 | 1.750 | 1.520 | 1.740 | 1.274 | 41,104,812 |
| 2021-11-01 | 1.520 | 1.540 | 1.490 | 1.520 | 1.113 | 3,304,956 |
| 2021-10-29 | 1.690 | 1.700 | 1.500 | 1.500 | 1.098 | 7,410,028 |
| 2021-10-28 | 1.800 | 1.830 | 1.600 | 1.620 | 1.186 | 11,495,159 |
| 2021-10-27 | 1.820 | 1.960 | 1.650 | 1.730 | 1.267 | 27,761,925 |
| 2021-10-26 | 1.840 | 2.060 | 1.800 | 1.800 | 1.318 | 98,680,178 |
| 2021-10-25 | 1.560 | 1.960 | 1.560 | 1.790 | 1.311 | 109,524,094 |
| 2021-10-21 | 1.290 | 1.650 | 1.280 | 1.580 | 1.157 | 202,380,401 |
| 2021-10-20 | 1.220 | 1.340 | 1.210 | 1.280 | 0.937 | 16,676,797 |
| 2021-10-19 | 1.310 | 1.340 | 1.180 | 1.200 | 0.879 | 8,888,701 |
| 2021-10-18 | 1.170 | 1.330 | 1.150 | 1.280 | 0.937 | 15,684,368 |
| 2021-10-15 | 1.130 | 1.390 | 1.130 | 1.180 | 0.864 | 30,192,190 |
| 2021-10-14 | 1.110 | 1.150 | 1.110 | 1.110 | 0.813 | 627,200 |
← NewerPage 20 of 20 · 1,194 trading days
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.