Precise Corporation PCL (BKK:PCC)
Thailand · Delayed Price · Currency is THB 3.440
+0.120 (3.61%)
Sep 23, 2026, 3:46 PM ICT
Precise Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.34 | 3.54 | 3.34 | 3.40 | - | 2.41% | 1,828,100 |
| Sep 22, 2026 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.19% | 674,922 |
| Sep 21, 2026 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | -1.18% | 618,944 |
| Sep 18, 2026 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | -1.73% | 870,539 |
| Sep 17, 2026 | 3.34 | 3.54 | 3.32 | 3.46 | 3.46 | 4.22% | 5,644,917 |
| Sep 16, 2026 | 3.22 | 3.42 | 3.22 | 3.32 | 3.32 | 1.84% | 2,818,677 |
| Sep 15, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | 0.62% | 755,502 |
| Sep 14, 2026 | 3.24 | 3.28 | 3.20 | 3.24 | 3.24 | 0.62% | 644,463 |
| Sep 11, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | - | 454,403 |
| Sep 10, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 505,039 |
| Sep 9, 2026 | 3.28 | 3.34 | 3.24 | 3.26 | 3.26 | -0.61% | 685,013 |
| Sep 8, 2026 | 3.18 | 3.34 | 3.12 | 3.28 | 3.28 | 3.80% | 4,545,745 |
| Sep 7, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | - | 1,518,655 |
| Sep 4, 2026 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | 2.60% | 1,687,601 |
| Sep 3, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 488,800 |
| Sep 2, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 620,004 |
| Sep 1, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 722,410 |
| Aug 31, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 1,076,102 |
| Aug 28, 2026 | 3.12 | 3.16 | 3.06 | 3.14 | 3.14 | 1.29% | 1,745,562 |
| Aug 27, 2026 | 3.04 | 3.12 | 3.02 | 3.10 | 3.10 | 2.65% | 2,546,603 |
| Aug 26, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | - | 689,100 |
| Aug 25, 2026 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 3.42% | 2,191,352 |
| Aug 24, 2026 | 2.96 | 3.02 | 2.92 | 2.92 | 2.92 | - | 2,442,000 |
| Aug 21, 2026 | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | - | 630,800 |
| Aug 20, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | - | 1,280,606 |
| Aug 19, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 395,500 |
| Aug 18, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | - | 485,833 |
| Aug 17, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | - | 423,002 |
| Aug 14, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 983,701 |
| 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 |