Team Precision PCL (BKK:TEAM)
Thailand · Delayed Price · Currency is THB 5.40
-0.25 (-4.42%)
Sep 3, 2026, 4:36 PM ICT
Team Precision PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 4.88 | 4.90 | 4.70 | 4.72 | 4.62 | -2.07% | 3,956,511 |
| Aug 3, 2026 | 4.74 | 5.05 | 4.72 | 4.82 | 4.72 | 2.12% | 9,512,905 |
| Jul 31, 2026 | 4.62 | 4.84 | 4.58 | 4.72 | 4.62 | 5.83% | 5,461,588 |
| Jul 30, 2026 | 4.60 | 4.64 | 4.34 | 4.46 | 4.37 | -4.70% | 4,056,813 |
| Jul 27, 2026 | 4.90 | 4.92 | 4.66 | 4.68 | 4.58 | -5.26% | 5,564,699 |
| Jul 24, 2026 | 4.68 | 5.10 | 4.60 | 4.94 | 4.84 | 4.22% | 12,773,272 |
| Jul 23, 2026 | 5.05 | 5.05 | 4.68 | 4.74 | 4.64 | -4.44% | 8,333,568 |
| Jul 22, 2026 | 4.74 | 5.20 | 4.74 | 4.96 | 4.86 | 5.98% | 21,978,830 |
| Jul 21, 2026 | 4.72 | 4.74 | 4.64 | 4.68 | 4.58 | 0.43% | 1,528,721 |
| Jul 20, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.56 | 1.30% | 921,019 |
| Jul 17, 2026 | 4.64 | 4.70 | 4.58 | 4.60 | 4.50 | -2.13% | 1,280,501 |
| Jul 16, 2026 | 4.68 | 4.72 | 4.62 | 4.70 | 4.60 | - | 1,476,131 |
| Jul 15, 2026 | 4.84 | 4.84 | 4.64 | 4.70 | 4.60 | -0.84% | 4,445,030 |
| Jul 14, 2026 | 4.58 | 4.80 | 4.50 | 4.74 | 4.64 | 3.04% | 5,399,682 |
| Jul 13, 2026 | 4.58 | 4.64 | 4.52 | 4.60 | 4.50 | 0.44% | 1,279,110 |
| Jul 10, 2026 | 4.64 | 4.66 | 4.56 | 4.58 | 4.49 | 1.33% | 3,045,766 |
| Jul 9, 2026 | 4.40 | 4.56 | 4.34 | 4.52 | 4.43 | 6.60% | 2,168,277 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.24 | 4.24 | 4.15 | -5.78% | 1,630,302 |
| Jul 7, 2026 | 4.56 | 4.58 | 4.50 | 4.50 | 4.41 | -2.17% | 1,110,701 |
| Jul 6, 2026 | 4.48 | 4.64 | 4.44 | 4.60 | 4.50 | 2.68% | 2,351,959 |
| Jul 3, 2026 | 4.48 | 4.52 | 4.46 | 4.48 | 4.39 | 0.90% | 1,221,700 |
| Jul 2, 2026 | 4.54 | 4.56 | 4.42 | 4.44 | 4.35 | -3.06% | 1,765,186 |
| Jul 1, 2026 | 4.68 | 4.70 | 4.56 | 4.58 | 4.49 | -2.14% | 1,854,438 |
| Jun 30, 2026 | 4.68 | 4.80 | 4.62 | 4.68 | 4.58 | 0.43% | 3,166,737 |
| Jun 29, 2026 | 4.60 | 4.70 | 4.60 | 4.66 | 4.56 | 1.75% | 2,452,057 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.49 | -2.97% | 1,651,147 |
| Jun 25, 2026 | 4.74 | 4.78 | 4.62 | 4.72 | 4.62 | 1.29% | 2,753,618 |
| Jun 24, 2026 | 4.58 | 4.66 | 4.54 | 4.66 | 4.56 | 3.10% | 1,795,221 |
| Jun 23, 2026 | 4.78 | 4.78 | 4.50 | 4.52 | 4.43 | -6.61% | 4,801,830 |