Team Precision Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.840 | 3.880 | 3.800 | 3.820 | 3.265 | 183,300 |
| 2024-10-25 | 3.800 | 3.840 | 3.800 | 3.820 | 3.265 | 242,200 |
| 2024-10-24 | 3.820 | 3.860 | 3.820 | 3.820 | 3.265 | 161,634 |
| 2024-10-22 | 3.880 | 3.900 | 3.820 | 3.820 | 3.265 | 310,712 |
| 2024-10-21 | 3.900 | 3.900 | 3.820 | 3.860 | 3.300 | 174,809 |
| 2024-10-18 | 3.940 | 3.980 | 3.840 | 3.840 | 3.283 | 625,801 |
| 2024-10-17 | 3.920 | 4.040 | 3.880 | 3.880 | 3.317 | 1,203,203 |
| 2024-10-16 | 3.860 | 3.960 | 3.860 | 3.900 | 3.334 | 498,311 |
| 2024-10-15 | 4.000 | 4.060 | 3.860 | 3.860 | 3.300 | 843,624 |
| 2024-10-11 | 4.120 | 4.180 | 3.960 | 3.960 | 3.385 | 1,116,048 |
| 2024-10-10 | 4.040 | 4.200 | 4.020 | 4.120 | 3.522 | 1,306,700 |
| 2024-10-09 | 3.980 | 4.060 | 3.980 | 3.980 | 3.402 | 364,537 |
| 2024-10-08 | 3.980 | 4.040 | 3.980 | 3.980 | 3.402 | 112,345 |
| 2024-10-07 | 3.960 | 4.020 | 3.960 | 3.960 | 3.385 | 244,382 |
| 2024-10-04 | 3.920 | 4.020 | 3.900 | 3.960 | 3.385 | 610,824 |
| 2024-10-03 | 4.100 | 4.120 | 3.960 | 3.980 | 3.402 | 679,051 |
| 2024-10-02 | 4.140 | 4.380 | 4.080 | 4.080 | 3.488 | 2,074,101 |
| 2024-10-01 | 4.060 | 4.160 | 4.040 | 4.120 | 3.522 | 355,201 |
| 2024-09-30 | 4.160 | 4.160 | 4.060 | 4.060 | 3.471 | 528,039 |
| 2024-09-27 | 4.180 | 4.200 | 4.120 | 4.140 | 3.539 | 213,800 |
| 2024-09-26 | 4.220 | 4.220 | 4.120 | 4.120 | 3.522 | 208,807 |
| 2024-09-25 | 4.200 | 4.220 | 4.140 | 4.140 | 3.539 | 409,600 |
| 2024-09-24 | 4.160 | 4.240 | 4.160 | 4.200 | 3.590 | 467,200 |
| 2024-09-23 | 4.260 | 4.260 | 4.120 | 4.160 | 3.556 | 449,510 |
| 2024-09-20 | 4.220 | 4.280 | 4.200 | 4.240 | 3.624 | 494,540 |
| 2024-09-19 | 4.220 | 4.240 | 4.200 | 4.200 | 3.590 | 323,600 |
| 2024-09-18 | 4.240 | 4.320 | 4.160 | 4.160 | 3.556 | 949,101 |
| 2024-09-17 | 4.220 | 4.260 | 4.200 | 4.200 | 3.590 | 390,905 |
| 2024-09-16 | 4.220 | 4.260 | 4.180 | 4.220 | 3.607 | 300,504 |
| 2024-09-13 | 4.120 | 4.280 | 4.120 | 4.200 | 3.590 | 621,300 |
| 2024-09-12 | 4.160 | 4.220 | 4.120 | 4.120 | 3.522 | 324,400 |
| 2024-09-11 | 4.280 | 4.280 | 4.060 | 4.100 | 3.505 | 544,405 |
| 2024-09-10 | 4.280 | 4.340 | 4.220 | 4.220 | 3.607 | 595,900 |
| 2024-09-09 | 4.200 | 4.320 | 4.140 | 4.260 | 3.642 | 601,391 |
| 2024-09-06 | 4.260 | 4.300 | 4.200 | 4.200 | 3.590 | 690,375 |
| 2024-09-05 | 4.300 | 4.460 | 4.180 | 4.260 | 3.642 | 2,978,620 |
| 2024-09-04 | 3.820 | 4.660 | 3.820 | 4.260 | 3.642 | 11,815,610 |
| 2024-09-03 | 3.820 | 3.980 | 3.820 | 3.900 | 3.334 | 817,519 |
| 2024-09-02 | 3.740 | 3.860 | 3.740 | 3.800 | 3.248 | 302,965 |
| 2024-08-30 | 3.800 | 3.900 | 3.700 | 3.700 | 3.163 | 293,621 |
| 2024-08-29 | 3.840 | 3.920 | 3.800 | 3.880 | 3.317 | 550,801 |
| 2024-08-28 | 3.560 | 4.180 | 3.560 | 3.860 | 3.300 | 2,084,374 |
| 2024-08-27 | 3.560 | 3.620 | 3.560 | 3.580 | 3.060 | 147,126 |
| 2024-08-26 | 3.600 | 3.620 | 3.560 | 3.560 | 3.043 | 205,223 |
| 2024-08-23 | 3.620 | 3.660 | 3.600 | 3.600 | 3.077 | 241,301 |
| 2024-08-22 | 3.640 | 3.640 | 3.600 | 3.640 | 3.112 | 111,829 |
| 2024-08-21 | 3.540 | 3.620 | 3.540 | 3.620 | 3.094 | 198,530 |
| 2024-08-20 | 3.520 | 3.660 | 3.520 | 3.600 | 3.009 | 469,125 |
| 2024-08-19 | 3.460 | 3.540 | 3.420 | 3.500 | 2.925 | 175,739 |
| 2024-08-16 | 3.460 | 3.480 | 3.420 | 3.440 | 2.875 | 127,923 |
| 2024-08-15 | 3.480 | 3.480 | 3.400 | 3.460 | 2.892 | 51,924 |
| 2024-08-14 | 3.300 | 3.480 | 3.300 | 3.400 | 2.842 | 583,616 |
| 2024-08-13 | 3.480 | 3.520 | 3.440 | 3.440 | 2.875 | 380,182 |
| 2024-08-09 | 3.780 | 3.780 | 3.420 | 3.440 | 2.875 | 1,637,445 |
| 2024-08-08 | 3.500 | 3.760 | 3.400 | 3.680 | 3.076 | 1,306,801 |
| 2024-08-07 | 3.900 | 3.980 | 3.900 | 3.980 | 3.327 | 486,110 |
| 2024-08-06 | 3.900 | 3.940 | 3.860 | 3.900 | 3.260 | 411,061 |
| 2024-08-05 | 3.940 | 3.940 | 3.800 | 3.860 | 3.226 | 998,284 |
| 2024-08-02 | 4.040 | 4.040 | 3.940 | 4.040 | 3.377 | 436,603 |
| 2024-08-01 | 4.120 | 4.140 | 4.040 | 4.040 | 3.377 | 313,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1200 THB |
| 2026-03-13 | 0.1500 THB |
| 2025-08-27 | 0.0500 THB |
| 2025-03-05 | 0.1500 THB |
| 2024-08-21 | 0.0800 THB |
| 2024-03-05 | 0.1500 THB |
| 2023-08-23 | 0.0800 THB |
| 2023-03-08 | 0.2000 THB |
| 2022-08-23 | 0.0500 THB |
| 2022-03-07 | 0.1100 THB |
| 2021-08-24 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.