Precious Shipping Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.600 | 9.650 | 9.400 | 9.500 | 9.500 | 7,252,409 |
| 2026-10-14 | 9.450 | 9.950 | 9.450 | 9.750 | 9.750 | 13,303,136 |
| 2026-10-12 | 9.300 | 9.550 | 9.300 | 9.450 | 9.450 | 7,489,387 |
| 2026-10-09 | 9.200 | 9.500 | 9.200 | 9.300 | 9.300 | 6,016,204 |
| 2026-10-08 | 9.400 | 9.400 | 9.150 | 9.200 | 9.200 | 6,431,002 |
| 2026-10-07 | 9.300 | 9.500 | 9.200 | 9.300 | 9.300 | 4,808,206 |
| 2026-10-06 | 9.450 | 9.450 | 9.300 | 9.400 | 9.400 | 4,227,624 |
| 2026-10-05 | 9.500 | 9.550 | 9.400 | 9.450 | 9.450 | 4,551,752 |
| 2026-10-02 | 9.400 | 9.550 | 9.350 | 9.550 | 9.550 | 7,047,468 |
| 2026-10-01 | 9.450 | 9.600 | 9.300 | 9.350 | 9.350 | 9,795,068 |
| 2026-09-30 | 9.900 | 9.950 | 9.500 | 9.500 | 9.500 | 16,300,300 |
| 2026-09-29 | 10.200 | 10.200 | 9.750 | 9.850 | 9.850 | 24,942,000 |
| 2026-09-28 | 10.600 | 10.600 | 10.100 | 10.300 | 10.300 | 12,502,800 |
| 2026-09-25 | 10.800 | 11.000 | 10.600 | 10.600 | 10.600 | 8,936,099 |
| 2026-09-24 | 10.700 | 10.800 | 10.500 | 10.700 | 10.700 | 6,846,363 |
| 2026-09-23 | 10.800 | 10.900 | 10.700 | 10.800 | 10.800 | 6,792,975 |
| 2026-09-22 | 11.100 | 11.200 | 10.600 | 10.900 | 10.900 | 8,900,745 |
| 2026-09-21 | 11.200 | 11.400 | 10.900 | 11.100 | 11.100 | 16,663,086 |
| 2026-09-18 | 10.200 | 11.200 | 10.200 | 11.200 | 11.200 | 26,044,084 |
| 2026-09-17 | 10.100 | 10.200 | 9.950 | 10.100 | 10.100 | 3,873,911 |
| 2026-09-16 | 10.200 | 10.300 | 10.000 | 10.100 | 10.100 | 6,191,539 |
| 2026-09-15 | 10.300 | 10.400 | 10.100 | 10.200 | 10.200 | 3,629,461 |
| 2026-09-14 | 10.500 | 10.600 | 10.200 | 10.300 | 10.300 | 6,281,118 |
| 2026-09-11 | 10.300 | 10.700 | 10.300 | 10.500 | 10.500 | 6,246,056 |
| 2026-09-10 | 10.700 | 10.900 | 10.400 | 10.500 | 10.500 | 13,651,574 |
| 2026-09-09 | 10.200 | 10.800 | 10.200 | 10.600 | 10.600 | 15,835,008 |
| 2026-09-08 | 10.300 | 10.400 | 10.100 | 10.300 | 10.300 | 5,408,432 |
| 2026-09-07 | 10.400 | 10.600 | 10.200 | 10.300 | 10.300 | 6,038,134 |
| 2026-09-04 | 10.400 | 10.400 | 10.000 | 10.300 | 10.300 | 6,859,072 |
| 2026-09-03 | 10.300 | 10.600 | 10.200 | 10.200 | 10.200 | 13,131,960 |
| 2026-09-02 | 9.750 | 10.100 | 9.600 | 10.100 | 10.100 | 10,365,461 |
| 2026-09-01 | 10.200 | 10.200 | 9.750 | 9.800 | 9.800 | 9,937,704 |
| 2026-08-31 | 10.300 | 10.300 | 10.000 | 10.200 | 10.200 | 4,854,985 |
| 2026-08-28 | 10.300 | 10.400 | 10.100 | 10.300 | 10.300 | 5,771,526 |
| 2026-08-27 | 10.600 | 10.600 | 10.300 | 10.400 | 10.400 | 4,742,465 |
| 2026-08-26 | 10.200 | 10.500 | 10.200 | 10.400 | 10.400 | 4,256,988 |
| 2026-08-25 | 10.500 | 10.600 | 10.100 | 10.100 | 10.100 | 9,484,196 |
| 2026-08-24 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 8,888,565 |
| 2026-08-21 | 10.000 | 10.500 | 9.950 | 10.400 | 10.400 | 11,660,007 |
| 2026-08-20 | 10.200 | 10.300 | 10.000 | 10.100 | 10.000 | 6,266,206 |
| 2026-08-19 | 10.300 | 10.300 | 10.100 | 10.200 | 10.099 | 6,702,075 |
| 2026-08-18 | 10.200 | 10.600 | 10.200 | 10.300 | 10.198 | 11,481,542 |
| 2026-08-17 | 10.000 | 10.400 | 10.000 | 10.400 | 10.297 | 7,928,492 |
| 2026-08-14 | 10.000 | 10.200 | 10.000 | 10.100 | 10.000 | 10,319,574 |
| 2026-08-13 | 9.900 | 10.100 | 9.700 | 10.000 | 9.901 | 17,590,408 |
| 2026-08-11 | 9.900 | 10.200 | 9.850 | 10.100 | 10.000 | 16,858,107 |
| 2026-08-10 | 9.300 | 10.100 | 9.300 | 9.900 | 9.802 | 34,669,172 |
| 2026-08-07 | 9.000 | 9.300 | 8.850 | 9.250 | 9.158 | 46,327,109 |
| 2026-08-06 | 9.000 | 9.000 | 8.450 | 8.550 | 8.465 | 20,938,963 |
| 2026-08-05 | 8.800 | 9.100 | 8.750 | 9.000 | 8.911 | 29,588,523 |
| 2026-08-04 | 8.200 | 8.550 | 8.200 | 8.550 | 8.465 | 13,359,671 |
| 2026-08-03 | 8.100 | 8.250 | 8.000 | 8.150 | 8.069 | 7,561,746 |
| 2026-07-31 | 7.950 | 8.150 | 7.950 | 8.050 | 7.970 | 4,187,034 |
| 2026-07-30 | 8.150 | 8.200 | 7.900 | 7.950 | 7.871 | 5,523,338 |
| 2026-07-27 | 8.250 | 8.300 | 8.100 | 8.150 | 8.069 | 2,969,531 |
| 2026-07-24 | 8.350 | 8.400 | 8.200 | 8.250 | 8.168 | 4,663,525 |
| 2026-07-23 | 8.400 | 8.400 | 8.250 | 8.350 | 8.267 | 5,696,787 |
| 2026-07-22 | 8.300 | 8.500 | 8.250 | 8.350 | 8.267 | 13,515,784 |
| 2026-07-21 | 8.150 | 8.350 | 8.150 | 8.300 | 8.218 | 14,467,335 |
| 2026-07-20 | 8.200 | 8.350 | 8.000 | 8.100 | 8.020 | 23,937,199 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1000 THB |
| 2026-05-26 | 0.1000 THB |
| 2026-04-22 | 0.1000 THB |
| 2025-11-20 | 0.1000 THB |
| 2025-08-21 | 0.1000 THB |
| 2025-05-22 | 0.1000 THB |
| 2025-04-17 | 0.1000 THB |
| 2024-11-21 | 0.1000 THB |
| 2024-08-22 | 0.1000 THB |
| 2024-05-23 | 0.1000 THB |
| 2024-04-19 | 0.0500 THB |
| 2024-02-23 | 0.0500 THB |
| 2023-11-23 | 0.0500 THB |
| 2023-08-24 | 0.0500 THB |
| 2023-05-29 | 0.0500 THB |
| 2023-04-21 | 0.2500 THB |
| 2022-11-24 | 0.5000 THB |
| 2022-08-26 | 0.5000 THB |
| 2022-05-24 | 0.5000 THB |
| 2022-04-11 | 0.2500 THB |
| 2022-02-28 | 0.5000 THB |
| 2021-11-26 | 0.5000 THB |
| 2021-08-27 | 0.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.