Skip to main content
Precise Corporation PCL (BKK:PCC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.660
+0.020 (0.76%)
At close: Mar 6, 2026

Precise Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.662.702.662.662.660.76%155,609
Mar 5, 20262.622.662.622.642.641.54%111,624
Mar 4, 20262.662.662.582.602.60-2.99%1,657,228
Mar 2, 20262.682.722.682.682.68-2.90%771,919
Feb 27, 20262.742.762.702.762.760.73%1,141,900
Feb 26, 20262.882.882.702.742.74-3.52%2,725,672
Feb 25, 20262.882.882.802.842.84-1.39%608,306
Feb 24, 20262.862.882.842.882.881.41%412,322
Feb 23, 20262.882.902.842.842.840.71%362,247
Feb 20, 20262.862.862.822.822.82-1.40%218,700
Feb 19, 20262.802.882.802.862.862.14%235,205
Feb 18, 20262.742.802.722.802.802.19%160,520
Feb 17, 20262.762.762.722.742.74-556,415
Feb 16, 20262.742.742.722.742.740.74%357,782
Feb 13, 20262.702.762.702.722.720.74%259,805
Feb 12, 20262.702.722.702.702.70-69,301
Feb 11, 20262.702.722.682.702.70-60,700
Feb 10, 20262.702.702.682.702.700.75%142,802
Feb 9, 20262.682.742.682.682.68-402,741
Feb 6, 20262.682.682.662.682.68-161,300
Feb 5, 20262.682.682.662.682.68-107,908
Feb 4, 20262.702.702.662.682.68-0.74%132,100
Feb 3, 20262.682.702.662.702.701.50%91,602
Feb 2, 20262.682.682.662.662.66-0.75%278,600
Jan 30, 20262.682.682.662.682.68-123,200
Jan 29, 20262.682.682.662.682.68-105,500
Jan 28, 20262.662.682.662.682.680.75%38,300
Jan 27, 20262.682.682.662.662.66-64,500
Jan 26, 20262.662.682.662.662.66-29,100
Jan 23, 20262.682.702.662.662.66-0.75%138,800
Jan 22, 20262.682.682.642.682.68-54,800
Jan 21, 20262.682.682.642.682.68-262,105
Jan 20, 20262.682.702.662.682.68-30,810
Jan 19, 20262.682.702.662.682.68-63,363
Jan 16, 20262.662.682.642.682.681.52%159,468
Jan 15, 20262.662.662.642.642.64-0.75%14,100
Jan 14, 20262.602.662.602.662.660.76%138,205
Jan 13, 20262.622.642.602.642.640.76%86,700
Jan 12, 20262.622.662.602.622.62-0.76%1,689,316
Jan 9, 20262.642.642.642.642.64-123,200
Jan 8, 20262.642.642.622.642.64-104,737
Jan 7, 20262.642.642.642.642.64-191,813
Jan 6, 20262.662.682.642.642.64-0.75%53,913
Jan 5, 20262.642.682.642.662.660.76%281,200
Dec 30, 20252.662.662.642.642.64-0.75%12,400
Dec 29, 20252.662.682.642.662.66-52,710
Dec 26, 20252.662.662.642.662.66-52,700
Dec 25, 20252.682.682.602.662.66-0.75%278,000
Dec 24, 20252.642.682.642.682.681.52%24,700
Dec 23, 20252.662.662.642.642.64-0.75%197,100
Dec 22, 20252.662.682.642.662.66-113,300
Dec 19, 20252.682.682.642.662.66-82,800
Dec 18, 20252.662.682.662.662.66-9,900
Dec 17, 20252.702.702.642.662.66-2.21%2,234,300
Dec 16, 20252.682.722.682.722.720.74%182,100
Dec 15, 20252.702.722.702.702.70-24,600
Dec 12, 20252.722.722.682.702.700.75%133,000
Dec 11, 20252.682.722.682.682.68-0.74%155,342
Dec 9, 20252.722.722.682.702.70-58,501
Dec 8, 20252.702.702.662.702.70-261,302
Dec 4, 20252.722.722.702.702.700.75%88,100
Dec 3, 20252.682.722.682.682.68-0.74%381,100
Dec 2, 20252.702.722.682.702.700.75%70,705
Dec 1, 20252.662.722.662.682.68-104,100
Nov 28, 20252.722.722.662.682.68-1.47%50,800
Nov 27, 20252.682.722.682.722.721.49%36,500
Nov 26, 20252.702.702.662.682.68-0.74%280,200
Nov 25, 20252.722.722.682.702.70-1.46%426,300
Nov 24, 20252.702.742.702.742.740.74%77,300
Nov 21, 20252.722.742.702.722.72-352,800
Nov 20, 20252.722.742.702.722.72-0.73%162,700
Nov 19, 20252.742.742.702.742.74-45,600
Nov 18, 20252.742.762.702.742.74-101,600
Nov 17, 20252.742.742.702.742.74-131,700
Nov 14, 20252.762.762.722.742.74-0.72%101,000
Nov 13, 20252.722.802.722.762.760.73%80,869
Nov 12, 20252.782.782.722.742.74-66,901
Nov 11, 20252.742.782.742.742.74-1.44%207,614
Nov 10, 20252.782.802.762.782.78-0.71%22,000
Nov 7, 20252.802.802.762.802.80-0.71%51,301
Nov 6, 20252.822.822.742.822.82-2.76%500,986
Nov 5, 20252.882.902.842.902.820.69%1,124,100
Nov 4, 20252.922.922.862.882.80-392,736
Nov 3, 20252.922.942.842.882.80-0.69%555,134
Oct 31, 20252.882.922.862.902.820.69%115,001
Oct 30, 20252.862.902.862.882.800.70%154,552
Oct 29, 20252.902.902.842.862.78-1.38%90,501
Oct 28, 20252.902.902.862.902.82-0.68%95,152
Oct 27, 20252.942.942.882.922.84-0.68%287,780
Oct 24, 20252.922.942.882.942.861.38%141,900
Oct 22, 20252.922.922.882.902.820.69%39,600
Oct 21, 20252.922.922.862.882.80-90,601
Oct 20, 20252.882.902.842.882.800.70%240,667
Oct 17, 20252.882.942.862.862.78-0.69%187,701
Oct 16, 20252.962.962.862.882.80-2.70%762,301
Oct 15, 20252.942.962.942.962.880.68%126,100
Oct 14, 20252.962.962.922.942.86-0.68%109,800
Oct 10, 20252.922.962.922.962.88-95,400
Oct 9, 20252.942.962.922.962.880.68%142,200
Oct 8, 20252.962.982.902.942.86-173,600