Precise Corporation PCL (BKK:PCC)
Thailand · Delayed Price · Currency is THB 2.680
-0.080 (-2.90%)
Mar 2, 2026, 4:35 PM ICT
Precise Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.74 | 2.76 | 2.70 | 2.76 | 2.76 | 0.73% | 1,141,900 |
| Feb 26, 2026 | 2.88 | 2.88 | 2.70 | 2.74 | 2.74 | -3.52% | 2,725,672 |
| Feb 25, 2026 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -1.39% | 608,306 |
| Feb 24, 2026 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 1.41% | 412,322 |
| Feb 23, 2026 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | 0.71% | 362,247 |
| Feb 20, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -1.40% | 218,700 |
| Feb 19, 2026 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 235,205 |
| Feb 18, 2026 | 2.74 | 2.80 | 2.72 | 2.80 | 2.80 | 2.19% | 160,520 |
| Feb 17, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | - | 556,415 |
| Feb 16, 2026 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 357,782 |
| Feb 13, 2026 | 2.70 | 2.76 | 2.70 | 2.72 | 2.72 | 0.74% | 259,805 |
| Feb 12, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 69,301 |
| Feb 11, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | - | 60,700 |
| Feb 10, 2026 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 142,802 |
| Feb 9, 2026 | 2.68 | 2.74 | 2.68 | 2.68 | 2.68 | - | 402,741 |
| Feb 6, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 161,300 |
| Feb 5, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 107,908 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 132,100 |
| Feb 3, 2026 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 91,602 |
| Feb 2, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 278,600 |
| Jan 30, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 123,200 |
| Jan 29, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 105,500 |
| Jan 28, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | 38,300 |
| Jan 27, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | - | 64,500 |
| Jan 26, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 29,100 |
| Jan 23, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 138,800 |
| Jan 22, 2026 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | - | 54,800 |
| Jan 21, 2026 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | - | 262,105 |
| 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 |