Team Precision PCL (BKK:TEAM)
Thailand · Delayed Price · Currency is THB 4.980
-0.020 (-0.40%)
Jun 4, 2026, 2:25 PM ICT
Team Precision PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.50 | 5.55 | 4.40 | 5.15 | 5.15 | 13.44% | 48,663,570 |
| May 25, 2026 | 3.80 | 4.54 | 3.80 | 4.54 | 4.54 | 22.70% | 22,792,690 |
| May 22, 2026 | 3.40 | 3.96 | 3.38 | 3.70 | 3.70 | 9.47% | 12,788,960 |
| May 21, 2026 | 3.46 | 3.48 | 3.36 | 3.38 | 3.38 | - | 899,101 |
| May 20, 2026 | 3.24 | 3.48 | 3.24 | 3.38 | 3.38 | 4.32% | 2,024,501 |
| May 19, 2026 | 3.24 | 3.30 | 3.18 | 3.24 | 3.24 | - | 652,853 |
| May 18, 2026 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 529,900 |
| May 15, 2026 | 3.40 | 3.40 | 3.22 | 3.26 | 3.26 | -5.23% | 1,438,455 |
| May 14, 2026 | 3.52 | 3.58 | 3.40 | 3.44 | 3.44 | 1.18% | 2,814,111 |
| May 13, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.94% | 1,411,000 |
| May 12, 2026 | 3.22 | 3.40 | 3.22 | 3.24 | 3.24 | - | 1,171,200 |
| 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 |