Team Precision Public Co. Ltd.(TH:TEAM)
฿5.40+0.35 (+6.93%)
TH:TEAM
Team Precision Public Co. Ltd. historical prices
฿5.40
At close:+0.35 (+6.93%)
Team Precision Public Co. Ltd. (TEAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | +6.93% | 5,087,455 | 0.81 |
| Nov 10, 2026 | 5.15 | 5.25 | 5.05 | 5.05 | 5.05 | +1.41% | 1,488,599 | 0.23 |
| Nov 09, 2026 | 5.15 | 5.15 | 4.94 | 4.98 | 4.98 | 0.00% | 1,527,601 | 0.23 |
| Nov 06, 2026 | 4.90 | 5.10 | 4.90 | 4.98 | 4.98 | -3.30% | 2,046,114 | 0.31 |
| Nov 05, 2026 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | -0.96% | 1,888,749 | 0.29 |
| Nov 04, 2026 | 4.98 | 5.25 | 4.94 | 5.20 | 5.20 | +4.00% | 3,437,337 | 0.53 |
| Nov 03, 2026 | 5.15 | 5.15 | 4.92 | 5.00 | 5.00 | -3.85% | 4,282,308 | 0.66 |
| Nov 02, 2026 | 5.20 | 5.35 | 5.15 | 5.20 | 5.20 | -0.95% | 3,653,428 | 0.56 |
| Oct 30, 2026 | 5.20 | 5.50 | 5.05 | 5.25 | 5.25 | -3.67% | 5,013,454 | 0.77 |
| Oct 29, 2026 | 6.00 | 6.00 | 5.45 | 5.45 | 5.45 | -9.17% | 4,533,578 | 0.69 |
| Oct 28, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | 0.00% | 2,887,921 | 0.43 |
| Oct 27, 2026 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 1,621,582 | 0.24 |
| Oct 26, 2026 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | +1.68% | 1,025,331 | 0.15 |
| Oct 23, 2026 | 5.95 | 6.10 | 5.95 | 5.95 | 5.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 1,616,200 | 0.24 |
| Oct 21, 2026 | 5.90 | 6.25 | 5.80 | 6.05 | 6.05 | +3.42% | 3,221,901 | 0.47 |
| Oct 20, 2026 | 6.05 | 6.15 | 5.85 | 5.85 | 5.85 | -4.10% | 3,915,951 | 0.56 |
| Oct 19, 2026 | 6.40 | 6.45 | 5.95 | 6.10 | 6.10 | -4.69% | 4,608,231 | 0.64 |
| Oct 16, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -4.48% | 5,307,879 | 0.74 |
| Oct 14, 2026 | 6.55 | 6.80 | 6.55 | 6.70 | 6.70 | +1.52% | 5,863,171 | 0.82 |
| Oct 13, 2026 | 6.60 | 6.70 | 6.25 | 6.60 | 6.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.45 | 6.70 | 6.25 | 6.60 | 6.60 | +2.33% | 6,478,232 | 0.91 |
| Oct 09, 2026 | 6.35 | 6.55 | 6.25 | 6.45 | 6.45 | +1.57% | 6,317,902 | 0.89 |
| Oct 08, 2026 | 6.55 | 6.65 | 6.30 | 6.35 | 6.35 | -2.31% | 5,318,789 | 0.76 |
| Oct 07, 2026 | 6.75 | 6.85 | 6.50 | 6.50 | 6.50 | -3.70% | 11,354,192 | 1.65 |
| Oct 06, 2026 | 6.15 | 6.90 | 6.15 | 6.75 | 6.75 | +8.87% | 24,883,596 | 3.81 |
| Oct 05, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | +1.64% | 6,225,100 | 0.96 |
| Oct 02, 2026 | 6.15 | 6.15 | 5.95 | 6.10 | 6.10 | -0.81% | 3,476,356 | 0.54 |
| Oct 01, 2026 | 6.00 | 6.20 | 5.95 | 6.15 | 6.15 | +3.36% | 8,017,281 | 1.27 |
| Sep 30, 2026 | 6.35 | 6.35 | 5.90 | 5.95 | 5.95 | -4.80% | 12,404,841 | 2.01 |
| Sep 29, 2026 | 5.90 | 6.50 | 5.90 | 6.25 | 6.25 | +7.76% | 20,282,204 | 3.46 |
| Sep 28, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | 0.00% | 1,350,400 | 0.23 |
| Sep 25, 2026 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | 0.00% | 2,648,516 | 0.45 |
| Sep 24, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 3,105,304 | 0.53 |
| Sep 23, 2026 | 5.65 | 6.10 | 5.65 | 5.95 | 5.95 | +5.31% | 13,446,504 | 2.37 |
| Sep 22, 2026 | 5.80 | 5.85 | 5.65 | 5.65 | 5.65 | -1.74% | 2,776,816 | 0.49 |
| Sep 21, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | +1.77% | 4,060,469 | 0.72 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -0.88% | 2,369,374 | 0.42 |
| Sep 17, 2026 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | +0.88% | 2,580,650 | 0.45 |
| Sep 16, 2026 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -3.42% | 5,117,032 | 0.90 |
| Sep 15, 2026 | 5.80 | 6.05 | 5.65 | 5.85 | 5.85 | +0.86% | 10,166,427 | 1.83 |
| Sep 14, 2026 | 5.55 | 5.90 | 5.45 | 5.80 | 5.80 | +3.57% | 8,255,366 | 1.50 |
| Sep 11, 2026 | 5.45 | 5.85 | 5.45 | 5.60 | 5.60 | +1.82% | 13,137,554 | 2.44 |
| Sep 10, 2026 | 5.40 | 5.65 | 5.40 | 5.50 | 5.50 | +0.92% | 3,047,514 | 0.55 |
| Sep 09, 2026 | 5.55 | 5.65 | 5.40 | 5.45 | 5.45 | -1.80% | 2,670,669 | 0.46 |
| Sep 08, 2026 | 5.65 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 2,792,126 | 0.47 |
| Sep 07, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 3,463,817 | 0.57 |
| Sep 04, 2026 | 5.45 | 5.75 | 5.40 | 5.70 | 5.70 | +5.56% | 6,273,471 | 1.03 |
| Sep 03, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -4.42% | 4,203,524 | 0.69 |
