Skip to main content
Precise Corporation PCL (BKK:PCC)
Thailand flag Thailand · Delayed Price · Currency is THB
2.760
-0.020 (-0.72%)
Apr 29, 2026, 11:48 AM ICT

Precise Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.782.782.782.78--135,905
Apr 28, 20262.762.802.742.782.780.72%135,505
Apr 27, 20262.722.762.722.762.760.73%83,400
Apr 24, 20262.762.762.742.742.74-0.72%197,600
Apr 23, 20262.762.762.742.762.76-353,800
Apr 22, 20262.742.762.722.762.760.73%450,401
Apr 21, 20262.762.762.742.742.74-158,936
Apr 20, 20262.722.802.722.742.740.74%430,800
Apr 17, 20262.702.762.682.722.721.49%829,801
Apr 16, 20262.682.722.682.682.68-0.74%169,001
Apr 10, 20262.702.702.682.702.70-253,100
Apr 9, 20262.702.702.682.702.70-487,200
Apr 8, 20262.702.702.682.702.70-292,753
Apr 7, 20262.682.722.682.702.70-438,200
Apr 3, 20262.682.702.682.702.70-53,600
Apr 2, 20262.682.702.662.702.70-240,600
Apr 1, 20262.702.722.662.702.70-465,503
Mar 31, 20262.702.702.682.702.700.75%62,800
Mar 30, 20262.682.682.662.682.68-283,401
Mar 27, 20262.682.702.662.682.68-207,600
Mar 26, 20262.682.702.662.682.680.75%157,720
Mar 25, 20262.682.682.662.662.66-0.75%86,500
Mar 24, 20262.702.702.682.682.68-40,205
Mar 23, 20262.662.702.662.682.68-0.74%238,925
Mar 20, 20262.702.702.662.702.70-118,441
Mar 19, 20262.742.742.682.702.700.75%125,400
Mar 18, 20262.702.702.682.682.68-0.74%186,102
Mar 17, 20262.722.742.702.702.70-81,700
Mar 16, 20262.722.742.682.702.70-229,800
Mar 13, 20262.702.722.682.702.70-0.74%333,700
Mar 12, 20262.702.722.702.722.72-0.73%187,102
Mar 11, 20262.742.742.702.742.741.48%86,400
Mar 10, 20262.702.722.682.702.700.75%303,902
Mar 9, 20262.622.682.602.682.680.75%444,513
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