Team Precision PCL (BKK:TEAM)
Thailand · Delayed Price · Currency is THB 6.40
-0.30 (-4.48%)
Oct 15, 2026, 4:36 PM ICT
Team Precision PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 4,263,964 |
| Aug 25, 2026 | 5.45 | 5.50 | 5.30 | 5.45 | 5.45 | - | 5,377,917 |
| Aug 24, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -4.05% | 3,176,776 |
| Aug 21, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 5.68 | 0.87% | 6,990,323 |
| Aug 20, 2026 | 6.30 | 6.30 | 5.70 | 5.75 | 5.63 | -8.73% | 15,699,244 |
| Aug 19, 2026 | 5.75 | 6.30 | 5.70 | 6.30 | 6.17 | 7.69% | 13,125,007 |
| Aug 18, 2026 | 5.75 | 5.85 | 5.55 | 5.85 | 5.73 | -0.85% | 12,748,841 |
| Aug 17, 2026 | 5.50 | 6.55 | 5.45 | 5.90 | 5.78 | 9.26% | 35,589,461 |
| Aug 14, 2026 | 5.15 | 5.70 | 5.05 | 5.40 | 5.29 | 4.85% | 23,446,925 |
| Aug 13, 2026 | 4.88 | 5.35 | 4.84 | 5.15 | 5.04 | 9.57% | 17,161,926 |
| Aug 11, 2026 | 4.70 | 4.82 | 4.68 | 4.70 | 4.60 | -0.42% | 1,598,142 |
| Aug 10, 2026 | 4.84 | 4.86 | 4.72 | 4.72 | 4.62 | 0.85% | 2,418,554 |
| Aug 7, 2026 | 4.76 | 4.78 | 4.68 | 4.68 | 4.58 | -1.68% | 2,017,833 |
| Aug 6, 2026 | 4.72 | 4.80 | 4.72 | 4.76 | 4.66 | - | 1,704,320 |
| Aug 5, 2026 | 4.84 | 5.05 | 4.76 | 4.76 | 4.66 | 0.85% | 8,568,152 |