Precise Corporation PCL (BKK:PCC)
Thailand · Delayed Price · Currency is THB 2.680
-0.020 (-0.75%)
Jan 20, 2026, 4:36 PM ICT
Precise Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | - | 30,810 |
| Jan 19, 2026 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | - | 63,363 |
| Jan 16, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 159,468 |
| Jan 15, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 14,100 |
| Jan 14, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 0.76% | 138,205 |
| Jan 13, 2026 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | 0.76% | 86,700 |
| Jan 12, 2026 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | -0.76% | 1,689,316 |
| Jan 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 123,200 |
| Jan 8, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | - | 104,737 |
| Jan 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 191,813 |
| Jan 6, 2026 | 2.66 | 2.68 | 2.64 | 2.64 | 2.64 | -0.75% | 53,913 |
| Jan 5, 2026 | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | 0.76% | 281,200 |
| Dec 30, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 12,400 |
| Dec 29, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | - | 52,710 |
| Dec 26, 2025 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | - | 52,700 |
| Dec 25, 2025 | 2.68 | 2.68 | 2.60 | 2.66 | 2.66 | -0.75% | 278,000 |
| Dec 24, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 24,700 |
| Dec 23, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 197,100 |
| Dec 22, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | - | 113,300 |
| Dec 19, 2025 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | - | 82,800 |
| Dec 18, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 9,900 |
| Dec 17, 2025 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -2.21% | 2,234,300 |
| Dec 16, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 0.74% | 182,100 |
| Dec 15, 2025 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 24,600 |
| Dec 12, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | 0.75% | 133,000 |
| Dec 11, 2025 | 2.68 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 155,342 |
| Dec 9, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | - | 58,501 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | - | 261,302 |
| Dec 4, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 0.75% | 88,100 |
| Dec 3, 2025 | 2.68 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 381,100 |
| Dec 2, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | 0.75% | 70,705 |
| Dec 1, 2025 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | - | 104,100 |
| Nov 28, 2025 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -1.47% | 50,800 |
| Nov 27, 2025 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 1.49% | 36,500 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 280,200 |
| Nov 25, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -1.46% | 426,300 |
| Nov 24, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 77,300 |
| Nov 21, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | - | 352,800 |
| Nov 20, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 162,700 |
| Nov 19, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | - | 45,600 |
| Nov 18, 2025 | 2.74 | 2.76 | 2.70 | 2.74 | 2.74 | - | 101,600 |
| Nov 17, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | - | 131,700 |
| Nov 14, 2025 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -0.72% | 101,000 |
| Nov 13, 2025 | 2.72 | 2.80 | 2.72 | 2.76 | 2.76 | 0.73% | 80,869 |
| Nov 12, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | - | 66,901 |
| Nov 11, 2025 | 2.74 | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 207,614 |
| Nov 10, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | -0.71% | 22,000 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | -0.71% | 51,301 |
| Nov 6, 2025 | 2.82 | 2.82 | 2.74 | 2.82 | 2.82 | -2.76% | 500,986 |
| Nov 5, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.82 | 0.69% | 1,124,100 |