Team Precision PCL (BKK:TEAM)
Thailand · Delayed Price · Currency is THB 5.00
+0.02 (0.40%)
Nov 9, 2026, 4:09 PM ICT
Team Precision PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.15 | 5.15 | 4.94 | 5.00 | 5.00 | 0.40% | 1,329,801 |
| Nov 6, 2026 | 4.90 | 5.10 | 4.90 | 4.98 | 4.98 | -3.30% | 2,046,114 |
| Nov 5, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | -0.96% | 1,888,749 |
| Nov 4, 2026 | 4.98 | 5.25 | 4.94 | 5.20 | 5.20 | 4.00% | 3,437,337 |
| Nov 3, 2026 | 5.15 | 5.15 | 4.92 | 5.00 | 5.00 | -3.85% | 4,282,308 |
| Nov 2, 2026 | 5.20 | 5.35 | 5.15 | 5.20 | 5.20 | -0.95% | 3,653,428 |
| Oct 30, 2026 | 5.20 | 5.50 | 5.05 | 5.25 | 5.25 | -3.67% | 5,013,454 |
| Oct 29, 2026 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -9.17% | 4,533,578 |
| Oct 28, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 2,887,921 |
| Oct 27, 2026 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 1,621,582 |
| Oct 26, 2026 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | 1,025,331 |
| Oct 22, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 1,616,200 |
| Oct 21, 2026 | 5.90 | 6.25 | 5.80 | 6.05 | 6.05 | 3.42% | 3,221,901 |
| Oct 20, 2026 | 6.05 | 6.15 | 5.85 | 5.85 | 5.85 | -4.10% | 3,915,951 |
| Oct 19, 2026 | 6.40 | 6.45 | 5.95 | 6.10 | 6.10 | -4.69% | 4,608,231 |
| Oct 15, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -4.48% | 5,307,879 |
| Oct 14, 2026 | 6.55 | 6.80 | 6.55 | 6.70 | 6.70 | 1.52% | 5,863,171 |
| Oct 12, 2026 | 6.45 | 6.70 | 6.25 | 6.60 | 6.60 | 2.33% | 6,478,232 |
| Oct 9, 2026 | 6.35 | 6.55 | 6.25 | 6.45 | 6.45 | 1.57% | 6,317,902 |
| Oct 8, 2026 | 6.55 | 6.65 | 6.30 | 6.35 | 6.35 | -2.31% | 5,318,789 |
| Oct 7, 2026 | 6.75 | 6.85 | 6.50 | 6.50 | 6.50 | -3.70% | 11,354,192 |
| Oct 6, 2026 | 6.15 | 6.90 | 6.15 | 6.75 | 6.75 | 8.87% | 24,883,590 |
| Oct 5, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 6,225,100 |
| Oct 2, 2026 | 6.15 | 6.15 | 5.95 | 6.10 | 6.10 | -0.81% | 3,476,356 |
| Oct 1, 2026 | 6.00 | 6.20 | 5.95 | 6.15 | 6.15 | 3.36% | 8,017,281 |
| Sep 30, 2026 | 6.35 | 6.35 | 5.90 | 5.95 | 5.95 | -4.80% | 12,404,841 |
| Sep 29, 2026 | 5.90 | 6.50 | 5.90 | 6.25 | 6.25 | 7.76% | 20,282,204 |
| Sep 28, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | - | 1,350,400 |
| Sep 25, 2026 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | - | 2,648,516 |
| Sep 24, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 3,105,304 |
| Sep 23, 2026 | 5.65 | 6.10 | 5.65 | 5.95 | 5.95 | 5.31% | 13,446,504 |
| Sep 22, 2026 | 5.80 | 5.85 | 5.65 | 5.65 | 5.65 | -1.74% | 2,776,816 |
| Sep 21, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 1.77% | 4,060,469 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -0.88% | 2,369,374 |
| Sep 17, 2026 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | 0.88% | 2,580,650 |
| Sep 16, 2026 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -3.42% | 5,117,032 |
| Sep 15, 2026 | 5.80 | 6.05 | 5.65 | 5.85 | 5.85 | 0.86% | 10,166,427 |
| Sep 14, 2026 | 5.55 | 5.90 | 5.45 | 5.80 | 5.80 | 3.57% | 8,255,366 |
| Sep 11, 2026 | 5.45 | 5.85 | 5.45 | 5.60 | 5.60 | 1.82% | 13,137,554 |
| Sep 10, 2026 | 5.40 | 5.65 | 5.40 | 5.50 | 5.50 | 0.92% | 3,047,514 |
| Sep 9, 2026 | 5.55 | 5.65 | 5.40 | 5.45 | 5.45 | -1.80% | 2,670,669 |
| Sep 8, 2026 | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 2,792,126 |
| Sep 7, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 3,463,817 |
| Sep 4, 2026 | 5.45 | 5.75 | 5.40 | 5.70 | 5.70 | 5.56% | 6,273,471 |
| Sep 3, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -4.42% | 4,203,524 |
| Sep 2, 2026 | 5.55 | 5.85 | 5.55 | 5.65 | 5.65 | 0.89% | 4,102,745 |
| Sep 1, 2026 | 5.80 | 5.85 | 5.60 | 5.60 | 5.60 | -3.45% | 4,873,914 |
| Aug 31, 2026 | 5.40 | 5.90 | 5.40 | 5.80 | 5.80 | 5.45% | 6,686,951 |
| Aug 28, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 3,007,845 |
| Aug 27, 2026 | 5.70 | 5.75 | 5.55 | 5.65 | 5.65 | 2.73% | 4,227,729 |