Team Precision PCL (BKK:TEAM)
Thailand · Delayed Price · Currency is THB 3.240
0.00 (0.00%)
May 12, 2026, 4:37 PM ICT
Team Precision PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.22 | 3.40 | 3.22 | 3.32 | - | 2.47% | 870,800 |
| May 11, 2026 | 3.34 | 3.46 | 3.20 | 3.24 | 3.24 | -3.57% | 1,283,048 |
| May 8, 2026 | 3.50 | 3.50 | 3.32 | 3.36 | 3.36 | -4.55% | 2,111,700 |
| May 7, 2026 | 3.80 | 3.82 | 3.46 | 3.52 | 3.52 | -6.88% | 4,914,625 |
| May 6, 2026 | 3.78 | 3.96 | 3.78 | 3.78 | 3.78 | 1.61% | 5,868,412 |
| May 5, 2026 | 3.80 | 3.96 | 3.70 | 3.72 | 3.72 | -2.11% | 2,683,369 |
| Apr 30, 2026 | 3.80 | 3.92 | 3.74 | 3.80 | 3.80 | 0.53% | 2,987,032 |
| Apr 29, 2026 | 3.80 | 3.92 | 3.70 | 3.78 | 3.78 | - | 3,389,316 |
| Apr 28, 2026 | 3.96 | 3.98 | 3.74 | 3.78 | 3.78 | -0.53% | 6,872,675 |
| Apr 27, 2026 | 3.64 | 4.10 | 3.64 | 3.80 | 3.80 | 6.74% | 18,697,600 |
| Apr 24, 2026 | 3.44 | 3.68 | 3.38 | 3.56 | 3.56 | 4.09% | 6,252,086 |
| Apr 23, 2026 | 3.44 | 3.48 | 3.34 | 3.42 | 3.42 | -1.72% | 4,656,623 |
| Apr 22, 2026 | 3.10 | 3.62 | 3.06 | 3.48 | 3.48 | 12.26% | 14,422,890 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -1.27% | 1,008,211 |
| Apr 20, 2026 | 3.10 | 3.16 | 3.06 | 3.14 | 3.14 | 1.29% | 991,433 |
| Apr 17, 2026 | 3.10 | 3.20 | 3.04 | 3.10 | 3.10 | -0.64% | 2,486,751 |
| Apr 16, 2026 | 2.92 | 3.28 | 2.92 | 3.12 | 3.12 | 8.33% | 6,438,600 |
| Apr 10, 2026 | 3.06 | 3.20 | 2.84 | 2.88 | 2.88 | -3.36% | 9,354,884 |
| Apr 9, 2026 | 2.64 | 3.16 | 2.64 | 2.98 | 2.98 | 12.88% | 9,022,321 |
| Apr 8, 2026 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | 0.76% | 47,502 |
| Apr 7, 2026 | 2.54 | 2.66 | 2.54 | 2.62 | 2.62 | -0.76% | 106,015 |
| Apr 3, 2026 | 2.66 | 2.66 | 2.62 | 2.64 | 2.64 | - | 30,210 |
| Apr 2, 2026 | 2.62 | 2.68 | 2.60 | 2.64 | 2.64 | - | 84,488 |
| Apr 1, 2026 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | 2.33% | 247,312 |
| Mar 31, 2026 | 2.58 | 2.60 | 2.54 | 2.58 | 2.58 | - | 83,810 |
| Mar 30, 2026 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | - | 160,401 |
| Mar 27, 2026 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | 1.57% | 37,817 |
| Mar 26, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -3.79% | 92,401 |
| Mar 25, 2026 | 2.46 | 2.68 | 2.46 | 2.64 | 2.64 | 5.60% | 473,090 |
| Mar 24, 2026 | 2.48 | 2.54 | 2.40 | 2.50 | 2.50 | 1.63% | 258,000 |
| Mar 23, 2026 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -3.91% | 121,000 |
| Mar 20, 2026 | 2.60 | 2.60 | 2.54 | 2.56 | 2.56 | -0.78% | 197,420 |
| Mar 19, 2026 | 2.54 | 2.62 | 2.52 | 2.58 | 2.58 | -0.77% | 99,700 |
| Mar 18, 2026 | 2.58 | 2.62 | 2.54 | 2.60 | 2.60 | 0.78% | 198,630 |
| Mar 17, 2026 | 2.52 | 2.58 | 2.42 | 2.58 | 2.58 | 3.20% | 520,721 |
| Mar 16, 2026 | 2.50 | 2.52 | 2.46 | 2.50 | 2.50 | 0.81% | 42,401 |
| Mar 13, 2026 | 2.50 | 2.60 | 2.36 | 2.48 | 2.48 | -5.34% | 935,407 |
| Mar 12, 2026 | 2.66 | 2.76 | 2.62 | 2.62 | 2.47 | -1.50% | 654,035 |
| Mar 11, 2026 | 2.70 | 2.70 | 2.64 | 2.66 | 2.51 | -1.48% | 165,123 |
| Mar 10, 2026 | 2.56 | 2.70 | 2.56 | 2.70 | 2.55 | 5.47% | 206,116 |
| Mar 9, 2026 | 2.56 | 2.60 | 2.48 | 2.56 | 2.41 | -1.54% | 160,011 |
| Mar 6, 2026 | 2.56 | 2.70 | 2.50 | 2.60 | 2.45 | 0.78% | 258,011 |
| Mar 5, 2026 | 2.56 | 2.62 | 2.50 | 2.58 | 2.43 | 3.20% | 210,700 |
| Mar 4, 2026 | 2.54 | 2.54 | 2.40 | 2.50 | 2.36 | -6.02% | 1,088,690 |
| Mar 2, 2026 | 2.66 | 2.80 | 2.60 | 2.66 | 2.51 | 4.72% | 1,549,754 |
| Feb 27, 2026 | 2.56 | 2.58 | 2.52 | 2.54 | 2.39 | -3.05% | 310,220 |
| Feb 26, 2026 | 2.56 | 2.64 | 2.56 | 2.62 | 2.47 | 3.15% | 289,535 |
| Feb 25, 2026 | 2.56 | 2.62 | 2.52 | 2.54 | 2.39 | -1.55% | 366,899 |
| Feb 24, 2026 | 2.66 | 2.68 | 2.50 | 2.58 | 2.43 | -0.77% | 321,000 |
| Feb 23, 2026 | 2.52 | 2.78 | 2.52 | 2.60 | 2.45 | 3.17% | 1,453,100 |