SET · PCC · stock
Precise Corporation Public Company Limited (PCC) stock price history
Every SET trading session of Precise Corporation Public Company Limited from Oct 25, 2022 to Sep 28, 2026: 961 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCC adjusted close, 2022 to 2026
- THB 3.46
- All time high, 2026
- THB 3.54
- 52 week high, THB 2.45 low
- 961
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PCC key facts
- Precise Corporation Public Company Limited (PCC) closed at THB 3.38 on Sep 28, 2026 on SET.
- PCC's all time high close is THB 3.46, set on Sep 17, 2026; its all time low close is THB 2.23 on May 22, 2023.
- PCC's 52 week range is THB 2.45 to THB 3.54.
- PCC returned +24.3% over the year to Sep 28, 2026.
- Since Oct 25, 2022 PCC returned +41%, +9.1% a year compounded.
- PCC's deepest drawdown was -20.2% from Nov 7, 2022 to May 22, 2023.
- DataCedar holds 961 daily sessions of PCC history from Oct 25, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PCC price chart, 2022 to 2026
PCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | +17.4% |
| 6 months | +32.6% |
| Year to date | +34.6% |
| 1 year | +24.3% |
| 3 years | +34.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 25, 2022 | +40.7% |
| Compound annual growth, 3.9 years | +9.1% |
PCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.46 on Sep 17, 2026
- All time low close
- THB 2.23 on May 22, 2023
- 52 week high
- THB 3.54 on Sep 17, 2026
- 52 week low
- THB 2.45 on Mar 4, 2026
- Deepest drawdown
- -20.2% from Nov 7, 2022 to May 22, 2023, recovered May 25, 2026
- Best single session
- +9.0% on Sep 22, 2025
- Worst single session
- -6.1% on Mar 13, 2023
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +5%
- Worst calendar year
- 2023, -3%
PCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.51 | THB 3.54 | THB 2.45 | THB 3.38 | +34.6% | 120.3M | 186 |
| 2025 | THB 2.38 | THB 2.83 | THB 2.19 | THB 2.51 | +4.7% | 78M | 242 |
| 2024 | THB 2.41 | THB 2.67 | THB 2.31 | THB 2.40 | -1.9% | 83.7M | 243 |
| 2023 | THB 2.54 | THB 2.79 | THB 2.20 | THB 2.44 | -3.2% | 358.4M | 243 |
| 2022 | THB 2.63 | THB 2.98 | THB 2.36 | THB 2.52 | n/a | 938.2M | 47 |
PCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.38 | +8.3% |
| August 2026 | THB 3.12 | +4.0% |
| July 2026 | THB 3.00 | +4.9% |
| June 2026 | THB 2.86 | -4.7% |
| May 2026 | THB 3.00 | +11.9% |
| April 2026 | THB 2.68 | +4.4% |
| March 2026 | THB 2.57 | -2.2% |
| February 2026 | THB 2.62 | +3.0% |
| January 2026 | THB 2.55 | +1.5% |
| December 2025 | THB 2.51 | -1.5% |
| November 2025 | THB 2.55 | -5.0% |
| October 2025 | THB 2.68 | -1.4% |
About the PCC data
Daily bars. 961 sessions from Oct 25, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PAP-R Pacific Pipe Public Company Limited
- PATO Pato Chemical Industry Public Company Limited
- PB President Bakery Public Company Limited
- PB-R President Bakery Public Company Limited
- PCE Petchsrivichai Enterprise Public Company Limited
- PCE-R Petchsrivichai Enterprise Public Company Limited
- PCSGH P.C.S. Machine Group Holding Public Company Limited
- PCSGH-R P.C.S. Machine Group Holding Public Company Limited
Common questions
PCC share price history
