Skip to main content
logo
Precise Corporation PCL (BKK:PCC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.860
-0.040 (-1.38%)
Oct 29, 2025, 4:35 PM ICT

Precise Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.902.902.842.862.86-1.38%92,001
Oct 28, 20252.902.902.862.902.90-0.68%104,752
Oct 27, 20252.942.942.882.922.92-0.68%287,780
Oct 24, 20252.922.942.882.942.941.38%146,800
Oct 22, 20252.922.922.882.902.900.69%40,500
Oct 21, 20252.922.922.862.882.88-91,101
Oct 20, 20252.882.902.842.882.880.70%240,667
Oct 17, 20252.882.942.862.862.86-0.69%187,701
Oct 16, 20252.962.962.862.882.88-2.70%762,301
Oct 15, 20252.942.962.942.962.960.68%126,100
Oct 14, 20252.962.962.922.942.94-0.68%109,800
Oct 10, 20252.922.962.922.962.96-95,400
Oct 9, 20252.942.962.922.962.960.68%145,400
Oct 8, 20252.962.982.902.942.94-175,900
Oct 7, 20252.902.982.902.942.941.38%123,900
Oct 6, 20252.882.982.882.902.90-2.03%473,500
Oct 3, 20253.003.002.942.962.96-1.33%415,500
Oct 2, 20252.943.062.943.003.001.35%1,954,751
Oct 1, 20252.962.982.942.962.960.68%279,814
Sep 30, 20252.963.002.942.942.941.38%937,202
Sep 29, 20252.963.002.902.902.90-1.36%775,700
Sep 26, 20252.922.962.922.942.94-475,809
Sep 25, 20252.922.962.862.942.943.52%1,049,800
Sep 24, 20252.942.942.782.842.84-2.07%827,000
Sep 23, 20252.942.962.882.902.90-0.68%2,839,535
Sep 22, 20252.703.022.682.922.928.96%5,087,802
Sep 19, 20252.662.702.642.682.680.75%179,600
Sep 18, 20252.682.682.662.662.66-220,400
Sep 17, 20252.682.682.662.662.66-0.75%30,500
Sep 16, 20252.662.682.662.682.68-198,500
Sep 15, 20252.682.682.662.682.68-329,900
Sep 12, 20252.662.682.662.682.681.52%70,200
Sep 11, 20252.662.682.622.642.64-1.49%144,202
Sep 10, 20252.642.702.642.682.681.52%385,300
Sep 9, 20252.622.642.622.642.640.76%142,801
Sep 8, 20252.602.622.582.622.620.77%946,600
Sep 5, 20252.602.602.582.602.60-160,500
Sep 4, 20252.602.622.582.602.60-142,700
Sep 3, 20252.582.602.582.602.60-81,900
Sep 2, 20252.562.602.562.602.600.78%73,201
Sep 1, 20252.582.582.542.582.58-267,802
Aug 29, 20252.602.602.582.582.58-0.77%65,400
Aug 28, 20252.622.622.582.602.600.78%56,800
Aug 27, 20252.602.622.582.582.58-0.77%95,301
Aug 26, 20252.602.622.602.602.60-107,800
Aug 25, 20252.582.602.542.602.600.78%413,400
Aug 22, 20252.602.602.562.582.58-0.77%213,313
Aug 21, 20252.602.602.562.602.60-0.76%298,400
Aug 20, 20252.602.622.582.622.620.77%193,900
Aug 19, 20252.602.642.582.602.60-264,920