Precise Corporation PCL (BKK:PCC)
Thailand · Delayed Price · Currency is THB 3.020
+0.020 (0.67%)
Jul 24, 2026, 4:28 PM ICT
Precise Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 139,003 |
| Jul 23, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 131,600 |
| Jul 22, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 402,105 |
| Jul 21, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 274,004 |
| Jul 20, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 289,040 |
| Jul 17, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 387,807 |
| Jul 16, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 525,001 |
| Jul 15, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 493,972 |
| Jul 14, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 145,710 |
| Jul 13, 2026 | 3.04 | 3.04 | 2.96 | 2.98 | 2.98 | -1.32% | 324,309 |
| Jul 10, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 2.03% | 1,460,600 |
| Jul 9, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 3.50% | 1,069,800 |
| Jul 8, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -3.38% | 1,246,403 |
| Jul 7, 2026 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | - | 568,400 |
| Jul 6, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 1,235,624 |
| Jul 3, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | 1,134,835 |
| Jul 2, 2026 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 640,200 |
| Jul 1, 2026 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 2,247,440 |
| Jun 30, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | - | 458,520 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 820,365 |
| Jun 26, 2026 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | 369,458 |
| Jun 25, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 218,302 |
| Jun 24, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 246,500 |
| Jun 23, 2026 | 2.96 | 3.00 | 2.90 | 2.90 | 2.90 | -2.03% | 364,814 |
| Jun 22, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | - | 269,403 |
| Jun 19, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 181,600 |
| Jun 18, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 305,600 |
| Jun 17, 2026 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 164,715 |
| Jun 16, 2026 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 383,703 |
| Jun 15, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | - | 353,702 |
| Jun 12, 2026 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | 1.40% | 802,300 |
| Jun 11, 2026 | 3.00 | 3.02 | 2.86 | 2.86 | 2.86 | -5.92% | 2,899,629 |
| Jun 10, 2026 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -0.65% | 668,600 |
| Jun 9, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | 1.32% | 429,700 |
| Jun 8, 2026 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 872,200 |
| Jun 5, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 434,189 |
| Jun 4, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -0.65% | 1,100,008 |
| Jun 2, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 2.67% | 2,401,471 |
| May 29, 2026 | 3.08 | 3.10 | 2.96 | 3.00 | 3.00 | -2.60% | 2,588,004 |
| May 28, 2026 | 2.84 | 3.20 | 2.84 | 3.08 | 3.08 | 8.45% | 9,047,670 |
| May 27, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 695,615 |
| May 26, 2026 | 2.88 | 2.90 | 2.78 | 2.86 | 2.86 | - | 1,242,301 |
| May 25, 2026 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 5.93% | 2,994,506 |
| May 22, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 108,500 |
| May 21, 2026 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | 0.74% | 100,063 |
| May 20, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | - | 491,604 |
| May 19, 2026 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | 0.75% | 361,836 |
| May 18, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -1.47% | 314,215 |
| May 15, 2026 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 202,202 |
| May 14, 2026 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | - | 51,503 |