Precise Corporation Public Company Limited(TH:PCC)
฿3.12-0.02 (-0.64%)
TH:PCC
Precise Corporation Public Company Limited historical prices
฿3.12
At close:-0.02 (-0.64%)
Precise Corporation Public Company Limited (PCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 377,805 | 0.42 |
| Nov 10, 2026 | 3.12 | 3.18 | 3.08 | 3.14 | 3.14 | +1.95% | 509,700 | 0.56 |
| Nov 09, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | +0.00% | 556,303 | 0.62 |
| Nov 06, 2026 | 3.16 | 3.16 | 3.04 | 3.08 | 3.08 | -3.14% | 1,167,481 | 1.31 |
| Nov 05, 2026 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 291,821 | 0.32 |
| Nov 04, 2026 | 3.10 | 3.20 | 3.08 | 3.20 | 3.20 | +0.31% | 756,261 | 0.84 |
| Nov 03, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.19 | -0.59% | 849,161 | 0.95 |
| Nov 02, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.21 | -0.59% | 317,340 | 0.35 |
| Oct 30, 2026 | 3.32 | 3.32 | 3.28 | 3.32 | 3.23 | +0.59% | 386,910 | 0.43 |
| Oct 29, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.21 | +0.60% | 440,073 | 0.49 |
| Oct 28, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.19 | +0.63% | 333,638 | 0.37 |
| Oct 27, 2026 | 3.34 | 3.36 | 3.22 | 3.26 | 3.17 | -2.40% | 1,503,077 | 1.71 |
| Oct 26, 2026 | 3.32 | 3.34 | 3.28 | 3.34 | 3.25 | +1.22% | 1,110,200 | 1.29 |
| Oct 23, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.21 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.21 | -0.59% | 433,400 | 0.50 |
| Oct 21, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.23 | -0.62% | 109,000 | 0.13 |
| Oct 20, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.25 | +0.00% | 344,700 | 0.40 |
| Oct 19, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.25 | +0.00% | 213,608 | 0.25 |
| Oct 16, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.25 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.25 | +0.62% | 100,910 | 0.12 |
| Oct 14, 2026 | 3.34 | 3.38 | 3.32 | 3.32 | 3.23 | -0.62% | 294,930 | 0.34 |
| Oct 13, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.25 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.25 | -1.19% | 471,926 | 0.53 |
| Oct 09, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.29 | +1.20% | 268,500 | 0.30 |
| Oct 08, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.25 | -1.19% | 328,600 | 0.37 |
| Oct 07, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.29 | +1.20% | 146,800 | 0.16 |
| Oct 06, 2026 | 3.38 | 3.40 | 3.34 | 3.34 | 3.25 | -1.19% | 306,120 | 0.33 |
| Oct 05, 2026 | 3.38 | 3.42 | 3.38 | 3.38 | 3.29 | +0.00% | 251,001 | 0.27 |
| Oct 02, 2026 | 3.36 | 3.40 | 3.32 | 3.38 | 3.29 | +0.00% | 314,403 | 0.34 |
| Oct 01, 2026 | 3.36 | 3.40 | 3.32 | 3.38 | 3.29 | +0.00% | 435,296 | 0.46 |
| Sep 30, 2026 | 3.38 | 3.48 | 3.38 | 3.38 | 3.29 | +0.00% | 1,269,167 | 1.34 |
| Sep 29, 2026 | 3.40 | 3.42 | 3.36 | 3.38 | 3.29 | +0.00% | 366,967 | 0.39 |
| Sep 28, 2026 | 3.34 | 3.44 | 3.34 | 3.38 | 3.29 | +0.00% | 1,089,432 | 1.13 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.29 | +0.61% | 286,411 | 0.29 |
| Sep 24, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.27 | -1.18% | 449,201 | 0.46 |
| Sep 23, 2026 | 3.34 | 3.54 | 3.34 | 3.40 | 3.31 | +2.42% | 3,021,900 | 3.23 |
| Sep 22, 2026 | 3.38 | 3.40 | 3.32 | 3.32 | 3.23 | -1.19% | 674,922 | 0.73 |
| Sep 21, 2026 | 3.42 | 3.44 | 3.34 | 3.36 | 3.27 | -1.18% | 618,944 | 0.67 |
| Sep 18, 2026 | 3.46 | 3.46 | 3.38 | 3.40 | 3.31 | -1.75% | 870,539 | 0.95 |
| Sep 17, 2026 | 3.34 | 3.54 | 3.32 | 3.46 | 3.37 | +4.24% | 5,644,917 | 6.82 |
| Sep 16, 2026 | 3.22 | 3.42 | 3.22 | 3.32 | 3.23 | +1.83% | 2,818,677 | 3.58 |
| Sep 15, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.17 | +0.60% | 755,502 | 0.97 |
| Sep 14, 2026 | 3.24 | 3.28 | 3.20 | 3.24 | 3.15 | +0.64% | 644,463 | 0.84 |
| Sep 11, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.13 | +0.00% | 454,403 | 0.59 |
| Sep 10, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.13 | -1.23% | 505,039 | 0.66 |
| Sep 09, 2026 | 3.28 | 3.34 | 3.24 | 3.26 | 3.17 | -0.63% | 685,013 | 0.89 |
| Sep 08, 2026 | 3.18 | 3.34 | 3.12 | 3.28 | 3.19 | +3.81% | 4,545,745 | 6.11 |
| Sep 07, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.07 | +0.00% | 1,518,655 | 2.08 |
| Sep 04, 2026 | 3.10 | 3.18 | 3.08 | 3.16 | 3.07 | +2.60% | 1,687,601 | 2.38 |
| Sep 03, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 3.00 | +0.64% | 488,800 | 0.68 |
