Skip to main content
logo
Precise Corporation PCL (BKK:PCC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.860
+0.160 (5.93%)
May 25, 2026, 12:20 PM ICT

Precise Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.722.722.702.702.70-0.74%108,500
May 21, 20262.702.722.682.722.720.74%100,063
May 20, 20262.702.722.682.702.70-491,604
May 19, 20262.682.722.682.702.700.75%361,836
May 18, 20262.742.742.682.682.68-1.47%314,215
May 15, 20262.722.742.702.722.72-0.73%202,202
May 14, 20262.742.742.702.742.74-51,503
May 13, 20262.682.762.682.742.742.24%99,701
May 12, 20262.742.762.682.682.68-2.90%272,400
May 11, 20262.722.762.722.762.761.47%254,136
May 8, 20262.742.762.722.722.72-1.45%167,310
May 7, 20262.742.782.722.762.761.47%483,452
May 6, 20262.822.902.822.862.721.42%1,356,618
May 5, 20262.822.842.802.822.68-356,510
Apr 30, 20262.802.842.782.822.680.71%416,600
Apr 29, 20262.782.842.762.802.660.72%300,700
Apr 28, 20262.762.802.742.782.640.72%135,505
Apr 27, 20262.722.762.722.762.620.73%83,400
Apr 24, 20262.762.762.742.742.61-0.72%197,600
Apr 23, 20262.762.762.742.762.62-353,800
Apr 22, 20262.742.762.722.762.620.73%450,401
Apr 21, 20262.762.762.742.742.61-158,936
Apr 20, 20262.722.802.722.742.610.74%430,800
Apr 17, 20262.702.762.682.722.591.49%829,801
Apr 16, 20262.682.722.682.682.55-0.74%169,001
Apr 10, 20262.702.702.682.702.57-253,100
Apr 9, 20262.702.702.682.702.57-487,200
Apr 8, 20262.702.702.682.702.57-292,753
Apr 7, 20262.682.722.682.702.57-438,200
Apr 3, 20262.682.702.682.702.57-53,600
Apr 2, 20262.682.702.662.702.57-240,600
Apr 1, 20262.702.722.662.702.57-465,503
Mar 31, 20262.702.702.682.702.570.75%62,800
Mar 30, 20262.682.682.662.682.55-283,401
Mar 27, 20262.682.702.662.682.55-207,600
Mar 26, 20262.682.702.662.682.550.75%157,720
Mar 25, 20262.682.682.662.662.53-0.75%86,500
Mar 24, 20262.702.702.682.682.55-40,205
Mar 23, 20262.662.702.662.682.55-0.74%238,925
Mar 20, 20262.702.702.662.702.57-118,441
Mar 19, 20262.742.742.682.702.570.75%125,400
Mar 18, 20262.702.702.682.682.55-0.74%186,102
Mar 17, 20262.722.742.702.702.57-81,700
Mar 16, 20262.722.742.682.702.57-229,800
Mar 13, 20262.702.722.682.702.57-0.74%333,700
Mar 12, 20262.702.722.702.722.59-0.73%187,102
Mar 11, 20262.742.742.702.742.611.48%86,400
Mar 10, 20262.702.722.682.702.570.75%303,902
Mar 9, 20262.622.682.602.682.550.75%444,513
Mar 6, 20262.662.702.662.662.530.76%155,609