Skip to main content
logo
Precise Corporation PCL (BKK:PCC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.720
-0.020 (-0.73%)
Nov 19, 2025, 3:49 PM ICT

Precise Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20252.742.762.702.742.74-101,600
Nov 17, 20252.742.742.702.742.74-131,700
Nov 14, 20252.762.762.722.742.74-0.72%101,000
Nov 13, 20252.722.802.722.762.760.73%80,869
Nov 12, 20252.782.782.722.742.74-66,901
Nov 11, 20252.742.782.742.742.74-1.44%207,614
Nov 10, 20252.782.802.762.782.78-0.71%22,000
Nov 7, 20252.802.802.762.802.80-0.71%51,301
Nov 6, 20252.822.822.742.822.82-2.76%500,986
Nov 5, 20252.882.902.842.902.820.69%1,124,100
Nov 4, 20252.922.922.862.882.80-392,736
Nov 3, 20252.922.942.842.882.80-0.69%555,134
Oct 31, 20252.882.922.862.902.820.69%115,001
Oct 30, 20252.862.902.862.882.800.70%154,552
Oct 29, 20252.902.902.842.862.78-1.38%90,501
Oct 28, 20252.902.902.862.902.82-0.68%95,152
Oct 27, 20252.942.942.882.922.84-0.68%287,780
Oct 24, 20252.922.942.882.942.861.38%141,900
Oct 22, 20252.922.922.882.902.820.69%39,600
Oct 21, 20252.922.922.862.882.80-90,601
Oct 20, 20252.882.902.842.882.800.70%240,667
Oct 17, 20252.882.942.862.862.78-0.69%187,701
Oct 16, 20252.962.962.862.882.80-2.70%762,301
Oct 15, 20252.942.962.942.962.880.68%126,100
Oct 14, 20252.962.962.922.942.86-0.68%109,800
Oct 10, 20252.922.962.922.962.88-95,400
Oct 9, 20252.942.962.922.962.880.68%142,200
Oct 8, 20252.962.982.902.942.86-173,600
Oct 7, 20252.902.982.902.942.861.38%123,900
Oct 6, 20252.882.982.882.902.82-2.03%301,809
Oct 3, 20253.003.002.942.962.88-1.33%415,500
Oct 2, 20252.943.062.943.002.921.35%1,954,751
Oct 1, 20252.962.982.942.962.880.68%279,414
Sep 30, 20252.963.002.942.942.861.38%937,202
Sep 29, 20252.963.002.902.902.82-1.36%775,700
Sep 26, 20252.922.962.922.942.86-475,809
Sep 25, 20252.922.962.862.942.863.52%1,049,800
Sep 24, 20252.942.942.782.842.76-2.07%827,000
Sep 23, 20252.942.962.882.902.82-0.68%2,839,535
Sep 22, 20252.703.022.682.922.848.96%5,087,802
Sep 19, 20252.662.702.642.682.610.75%173,000
Sep 18, 20252.682.682.662.662.59-219,400
Sep 17, 20252.682.682.662.662.59-0.75%30,500
Sep 16, 20252.662.682.662.682.61-189,300
Sep 15, 20252.682.682.662.682.61-318,100
Sep 12, 20252.662.682.662.682.611.52%70,200
Sep 11, 20252.662.682.622.642.57-1.49%144,202
Sep 10, 20252.642.702.642.682.611.52%385,300
Sep 9, 20252.622.642.622.642.570.76%142,801
Sep 8, 20252.602.622.582.622.550.77%946,600