Team Precision PCL (BKK:TEAM)
Thailand · Delayed Price · Currency is THB 4.660
+0.060 (1.30%)
Jul 20, 2026, 4:37 PM ICT
Team Precision PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | - | 1.30% | 10,500 |
| 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 |
| 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 |