Precise Corporation PCL (BKK:PCC)
Thailand · Delayed Price · Currency is THB 2.920
-0.020 (-0.68%)
Aug 14, 2026, 10:44 AM ICT
Precise Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | - | -0.68% | 100 |
| Aug 13, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 606,960 |
| Aug 11, 2026 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | -0.67% | 940,429 |
| Aug 10, 2026 | 3.00 | 3.02 | 2.90 | 2.98 | 2.98 | -0.67% | 1,075,951 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 561,802 |
| Aug 6, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 418,503 |
| Aug 5, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 528,130 |
| Aug 4, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | 677,042 |
| Aug 3, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 344,608 |
| Jul 31, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 116,503 |
| Jul 30, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 354,404 |
| Jul 27, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 756,551 |
| 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 |