Precise Corporation PCL (BKK:PCC)
Thailand · Delayed Price · Currency is THB 2.680
+0.040 (1.52%)
Sep 12, 2025, 4:36 PM ICT
Precise Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 2.50 | 2.52 | 2.46 | 2.50 | 2.50 | -0.79% | 248,300 |
| Jul 23, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 0.80% | 234,500 |
| Jul 22, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | - | 629,200 |
| Jul 21, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | -0.79% | 106,100 |
| Jul 18, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 129,300 |
| Jul 17, 2025 | 2.48 | 2.52 | 2.48 | 2.50 | 2.50 | - | 552,200 |
| Jul 16, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | -0.79% | 122,401 |
| Jul 15, 2025 | 2.46 | 2.52 | 2.46 | 2.52 | 2.52 | 0.80% | 267,511 |
| Jul 14, 2025 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | - | 53,400 |
| Jul 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 180,216 |
| Jul 9, 2025 | 2.52 | 2.52 | 2.44 | 2.50 | 2.50 | -0.79% | 434,701 |
| Jul 8, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | - | 116,576 |
| Jul 7, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | - | 28,006 |
| Jul 4, 2025 | 2.50 | 2.52 | 2.48 | 2.52 | 2.52 | 0.80% | 62,622 |
| Jul 3, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | - | 54,110 |
| Jul 2, 2025 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | -0.79% | 152,201 |
| Jul 1, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | - | 110,475 |