Precise Corporation PCL (BKK:PCC)
Thailand · Delayed Price · Currency is THB 2.940
-0.020 (-0.68%)
Oct 8, 2025, 4:39 PM ICT
Precise Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 1.38% | 123,900 |
| Oct 6, 2025 | 2.88 | 2.98 | 2.88 | 2.90 | 2.90 | -2.03% | 473,500 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 415,500 |
| Oct 2, 2025 | 2.94 | 3.06 | 2.94 | 3.00 | 3.00 | 1.35% | 1,954,751 |
| Oct 1, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 279,814 |
| Sep 30, 2025 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | 1.38% | 937,202 |
| Sep 29, 2025 | 2.96 | 3.00 | 2.90 | 2.90 | 2.90 | -1.36% | 775,700 |
| Sep 26, 2025 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 475,809 |
| Sep 25, 2025 | 2.92 | 2.96 | 2.86 | 2.94 | 2.94 | 3.52% | 1,049,800 |
| Sep 24, 2025 | 2.94 | 2.94 | 2.78 | 2.84 | 2.84 | -2.07% | 827,000 |
| Sep 23, 2025 | 2.94 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 2,839,535 |
| Sep 22, 2025 | 2.70 | 3.02 | 2.68 | 2.92 | 2.92 | 8.96% | 5,087,802 |
| Sep 19, 2025 | 2.66 | 2.70 | 2.64 | 2.68 | 2.68 | 0.75% | 179,600 |
| Sep 18, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | - | 220,400 |
| Sep 17, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 30,500 |
| Sep 16, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | - | 198,500 |
| Sep 15, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 329,900 |
| Sep 12, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 1.52% | 70,200 |
| Sep 11, 2025 | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | -1.49% | 144,202 |
| Sep 10, 2025 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 1.52% | 385,300 |
| Sep 9, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 142,801 |
| Sep 8, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 0.77% | 946,600 |
| Sep 5, 2025 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | - | 160,500 |
| Sep 4, 2025 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | - | 142,700 |
| Sep 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 81,900 |
| Sep 2, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 0.78% | 73,201 |
| Sep 1, 2025 | 2.58 | 2.58 | 2.54 | 2.58 | 2.58 | - | 267,802 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -0.77% | 65,400 |
| Aug 28, 2025 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | 0.78% | 56,800 |
| Aug 27, 2025 | 2.60 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | 95,301 |
| Aug 26, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | - | 107,800 |
| Aug 25, 2025 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | 0.78% | 413,400 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.56 | 2.58 | 2.58 | -0.77% | 213,313 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | -0.76% | 298,400 |
| Aug 20, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 0.77% | 193,900 |
| Aug 19, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | - | 264,920 |
| Aug 18, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 144,119 |
| Aug 15, 2025 | 2.62 | 2.66 | 2.56 | 2.62 | 2.62 | 1.55% | 458,410 |
| Aug 14, 2025 | 2.64 | 2.66 | 2.58 | 2.58 | 2.58 | -3.01% | 549,200 |
| Aug 13, 2025 | 2.68 | 2.76 | 2.60 | 2.66 | 2.66 | 3.91% | 971,609 |
| Aug 8, 2025 | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | 0.79% | 109,000 |
| Aug 7, 2025 | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | - | 132,800 |
| Aug 6, 2025 | 2.52 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 470,000 |
| Aug 5, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | -0.79% | 305,602 |
| Aug 4, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 0.80% | 84,700 |
| Aug 1, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | - | 461,217 |
| Jul 31, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | - | 116,100 |
| Jul 30, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 175,301 |
| Jul 29, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 100,400 |
| Jul 25, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | - | 36,100 |