Team Precision PCL (BKK:TEAM)
Thailand · Delayed Price · Currency is THB 4.780
+0.060 (1.27%)
Aug 11, 2026, 10:23 AM ICT
Team Precision PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.84 | 4.86 | 4.72 | 4.72 | 4.72 | 0.85% | 2,418,554 |
| Aug 7, 2026 | 4.76 | 4.78 | 4.68 | 4.68 | 4.68 | -1.68% | 2,017,833 |
| Aug 6, 2026 | 4.72 | 4.80 | 4.72 | 4.76 | 4.76 | - | 1,704,320 |
| Aug 5, 2026 | 4.84 | 5.05 | 4.76 | 4.76 | 4.76 | 0.85% | 8,568,152 |
| Aug 4, 2026 | 4.88 | 4.90 | 4.70 | 4.72 | 4.72 | -2.07% | 3,956,511 |
| Aug 3, 2026 | 4.74 | 5.05 | 4.72 | 4.82 | 4.82 | 2.12% | 9,512,905 |
| Jul 31, 2026 | 4.62 | 4.84 | 4.58 | 4.72 | 4.72 | 5.83% | 5,461,588 |
| Jul 30, 2026 | 4.60 | 4.64 | 4.34 | 4.46 | 4.46 | -4.70% | 4,056,813 |
| Jul 27, 2026 | 4.90 | 4.92 | 4.66 | 4.68 | 4.68 | -5.26% | 5,564,699 |
| Jul 24, 2026 | 4.68 | 5.10 | 4.60 | 4.94 | 4.94 | 4.22% | 12,773,270 |
| Jul 23, 2026 | 5.05 | 5.05 | 4.68 | 4.74 | 4.74 | -4.44% | 8,333,568 |
| Jul 22, 2026 | 4.74 | 5.20 | 4.74 | 4.96 | 4.96 | 5.98% | 21,978,830 |
| Jul 21, 2026 | 4.72 | 4.74 | 4.64 | 4.68 | 4.68 | 0.43% | 1,528,721 |
| Jul 20, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | 1.30% | 921,019 |
| Jul 17, 2026 | 4.64 | 4.70 | 4.58 | 4.60 | 4.60 | -2.13% | 1,280,501 |
| Jul 16, 2026 | 4.68 | 4.72 | 4.62 | 4.70 | 4.70 | - | 1,476,131 |
| Jul 15, 2026 | 4.84 | 4.84 | 4.64 | 4.70 | 4.70 | -0.84% | 4,445,030 |
| Jul 14, 2026 | 4.58 | 4.80 | 4.50 | 4.74 | 4.74 | 3.04% | 5,399,682 |
| Jul 13, 2026 | 4.58 | 4.64 | 4.52 | 4.60 | 4.60 | 0.44% | 1,279,110 |
| Jul 10, 2026 | 4.64 | 4.66 | 4.56 | 4.58 | 4.58 | 1.33% | 3,045,766 |
| Jul 9, 2026 | 4.40 | 4.56 | 4.34 | 4.52 | 4.52 | 6.60% | 2,168,277 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.24 | 4.24 | 4.24 | -5.78% | 1,630,302 |
| Jul 7, 2026 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -2.17% | 1,110,701 |
| Jul 6, 2026 | 4.48 | 4.64 | 4.44 | 4.60 | 4.60 | 2.68% | 2,351,959 |
| Jul 3, 2026 | 4.48 | 4.52 | 4.46 | 4.48 | 4.48 | 0.90% | 1,221,700 |
| Jul 2, 2026 | 4.54 | 4.56 | 4.42 | 4.44 | 4.44 | -3.06% | 1,765,186 |
| Jul 1, 2026 | 4.68 | 4.70 | 4.56 | 4.58 | 4.58 | -2.14% | 1,854,438 |
| Jun 30, 2026 | 4.68 | 4.80 | 4.62 | 4.68 | 4.68 | 0.43% | 3,166,737 |
| Jun 29, 2026 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 1.75% | 2,452,057 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.58 | -2.97% | 1,651,147 |
| Jun 25, 2026 | 4.74 | 4.78 | 4.62 | 4.72 | 4.72 | 1.29% | 2,753,618 |
| Jun 24, 2026 | 4.58 | 4.66 | 4.54 | 4.66 | 4.66 | 3.10% | 1,795,221 |
| Jun 23, 2026 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | -6.61% | 4,801,830 |
| Jun 22, 2026 | 4.78 | 4.90 | 4.74 | 4.84 | 4.84 | 4.31% | 5,374,921 |
| Jun 19, 2026 | 4.82 | 4.84 | 4.62 | 4.64 | 4.64 | -1.28% | 2,465,436 |
| Jun 18, 2026 | 4.88 | 4.88 | 4.68 | 4.70 | 4.70 | -3.69% | 2,481,325 |
| Jun 17, 2026 | 4.72 | 4.90 | 4.66 | 4.88 | 4.88 | 4.27% | 4,815,511 |
| Jun 16, 2026 | 4.94 | 4.96 | 4.66 | 4.68 | 4.68 | -4.10% | 5,466,716 |
| Jun 15, 2026 | 5.00 | 5.15 | 4.82 | 4.88 | 4.88 | -0.81% | 10,582,730 |
| Jun 12, 2026 | 4.62 | 4.92 | 4.52 | 4.92 | 4.92 | 9.82% | 23,580,100 |
| Jun 11, 2026 | 4.22 | 4.62 | 4.22 | 4.48 | 4.48 | 5.66% | 8,914,195 |
| Jun 10, 2026 | 4.56 | 4.64 | 4.24 | 4.24 | 4.24 | -9.40% | 9,640,953 |
| Jun 9, 2026 | 4.56 | 4.82 | 4.52 | 4.68 | 4.68 | 4.46% | 9,825,711 |
| Jun 8, 2026 | 4.44 | 4.62 | 4.40 | 4.48 | 4.48 | -3.03% | 3,627,439 |
| Jun 5, 2026 | 4.80 | 4.84 | 4.60 | 4.62 | 4.62 | -4.94% | 4,083,578 |
| Jun 4, 2026 | 4.96 | 5.05 | 4.80 | 4.86 | 4.86 | -2.80% | 5,497,873 |
| Jun 2, 2026 | 4.78 | 5.15 | 4.78 | 5.00 | 5.00 | 5.93% | 7,838,422 |
| May 29, 2026 | 5.15 | 5.20 | 4.68 | 4.72 | 4.72 | -6.53% | 8,480,144 |
| May 28, 2026 | 5.05 | 5.30 | 4.98 | 5.05 | 5.05 | 1.00% | 8,867,189 |
| May 27, 2026 | 5.45 | 5.75 | 4.86 | 5.00 | 5.00 | -2.91% | 26,586,000 |