Precious Shipping Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.700 | 7.800 | 7.600 | 7.600 | 6.617 | 7,349,821 |
| 2024-04-24 | 7.750 | 7.750 | 7.600 | 7.700 | 6.704 | 5,918,313 |
| 2024-04-23 | 7.900 | 7.900 | 7.650 | 7.700 | 6.704 | 5,675,596 |
| 2024-04-22 | 7.600 | 7.950 | 7.600 | 7.900 | 6.878 | 5,067,757 |
| 2024-04-19 | 7.700 | 8.050 | 7.600 | 7.650 | 6.660 | 11,903,060 |
| 2024-04-18 | 8.050 | 8.150 | 7.800 | 7.850 | 6.791 | 5,441,870 |
| 2024-04-17 | 8.050 | 8.100 | 7.800 | 7.900 | 6.834 | 5,230,455 |
| 2024-04-11 | 8.050 | 8.050 | 7.950 | 8.000 | 6.921 | 3,614,790 |
| 2024-04-10 | 7.950 | 8.050 | 7.950 | 8.000 | 6.921 | 4,293,004 |
| 2024-04-09 | 7.800 | 7.950 | 7.700 | 7.900 | 6.834 | 2,643,845 |
| 2024-04-05 | 7.650 | 7.800 | 7.600 | 7.800 | 6.748 | 1,724,749 |
| 2024-04-04 | 7.800 | 7.800 | 7.550 | 7.700 | 6.661 | 4,587,202 |
| 2024-04-03 | 7.800 | 7.850 | 7.700 | 7.800 | 6.748 | 5,242,502 |
| 2024-04-02 | 7.850 | 7.900 | 7.700 | 7.900 | 6.834 | 4,929,679 |
| 2024-04-01 | 7.750 | 7.900 | 7.750 | 7.850 | 6.791 | 2,577,277 |
| 2024-03-29 | 7.650 | 7.850 | 7.650 | 7.750 | 6.705 | 2,957,490 |
| 2024-03-28 | 7.950 | 7.950 | 7.650 | 7.650 | 6.618 | 12,941,410 |
| 2024-03-27 | 7.950 | 8.050 | 7.900 | 7.950 | 6.878 | 2,668,888 |
| 2024-03-26 | 7.950 | 8.050 | 7.900 | 8.000 | 6.921 | 2,664,177 |
| 2024-03-25 | 7.950 | 8.100 | 7.950 | 7.950 | 6.878 | 3,944,046 |
| 2024-03-22 | 8.300 | 8.300 | 7.950 | 8.000 | 6.921 | 9,597,726 |
| 2024-03-21 | 8.300 | 8.450 | 8.200 | 8.250 | 7.137 | 5,802,088 |
| 2024-03-20 | 8.400 | 8.450 | 8.250 | 8.300 | 7.180 | 4,657,050 |
| 2024-03-19 | 8.450 | 8.500 | 8.350 | 8.400 | 7.267 | 4,000,980 |
| 2024-03-18 | 8.650 | 8.700 | 8.350 | 8.400 | 7.267 | 9,225,983 |
| 2024-03-15 | 8.550 | 8.750 | 8.500 | 8.600 | 7.440 | 6,703,059 |
| 2024-03-14 | 8.350 | 8.800 | 8.350 | 8.700 | 7.526 | 15,100,680 |
| 2024-03-13 | 8.450 | 8.500 | 8.250 | 8.350 | 7.224 | 6,078,766 |
| 2024-03-12 | 8.600 | 8.600 | 8.350 | 8.400 | 7.267 | 10,623,000 |
| 2024-03-11 | 8.700 | 8.750 | 8.600 | 8.600 | 7.440 | 7,213,721 |
| 2024-03-08 | 8.450 | 8.650 | 8.450 | 8.500 | 7.353 | 6,403,645 |
| 2024-03-07 | 8.400 | 8.450 | 8.200 | 8.350 | 7.224 | 6,780,028 |
| 2024-03-06 | 8.400 | 8.500 | 8.300 | 8.400 | 7.267 | 7,970,220 |
| 2024-03-05 | 8.600 | 8.700 | 8.500 | 8.500 | 7.353 | 5,314,366 |
| 2024-03-04 | 8.800 | 8.950 | 8.600 | 8.600 | 7.440 | 9,635,857 |
| 2024-03-01 | 8.900 | 8.900 | 8.550 | 8.650 | 7.483 | 11,793,210 |
| 2024-02-29 | 8.900 | 9.000 | 8.750 | 8.900 | 7.699 | 16,032,420 |
| 2024-02-28 | 8.650 | 8.700 | 8.550 | 8.650 | 7.483 | 6,010,560 |
| 2024-02-27 | 8.900 | 8.950 | 8.500 | 8.650 | 7.483 | 17,814,820 |
| 2024-02-23 | 8.900 | 8.950 | 8.700 | 8.800 | 7.613 | 10,170,760 |
| 2024-02-22 | 8.800 | 8.900 | 8.650 | 8.850 | 7.613 | 12,413,350 |
| 2024-02-21 | 8.550 | 8.850 | 8.550 | 8.750 | 7.527 | 12,715,400 |
| 2024-02-20 | 8.450 | 8.600 | 8.400 | 8.500 | 7.312 | 13,774,510 |
| 2024-02-19 | 8.450 | 8.550 | 8.350 | 8.400 | 7.226 | 6,370,782 |
| 2024-02-16 | 8.400 | 8.500 | 8.350 | 8.350 | 7.183 | 4,436,055 |
| 2024-02-15 | 8.450 | 8.500 | 8.350 | 8.400 | 7.226 | 5,880,821 |
| 2024-02-14 | 8.350 | 8.600 | 8.300 | 8.400 | 7.226 | 14,565,600 |
| 2024-02-13 | 8.050 | 8.550 | 8.000 | 8.500 | 7.312 | 30,735,250 |
| 2024-02-12 | 8.200 | 8.200 | 8.050 | 8.150 | 7.011 | 6,151,375 |
| 2024-02-09 | 7.950 | 8.100 | 7.900 | 8.050 | 6.925 | 4,363,840 |
| 2024-02-08 | 8.050 | 8.100 | 7.900 | 7.950 | 6.839 | 6,548,617 |
| 2024-02-07 | 8.200 | 8.200 | 8.050 | 8.150 | 7.011 | 5,792,212 |
| 2024-02-06 | 7.900 | 8.200 | 7.900 | 8.100 | 6.968 | 14,505,580 |
| 2024-02-05 | 7.650 | 7.900 | 7.600 | 7.850 | 6.753 | 8,020,420 |
| 2024-02-02 | 7.550 | 7.650 | 7.450 | 7.650 | 6.581 | 6,453,928 |
| 2024-02-01 | 7.600 | 7.600 | 7.450 | 7.500 | 6.452 | 11,495,690 |
| 2024-01-31 | 7.750 | 7.800 | 7.550 | 7.600 | 6.538 | 9,246,642 |
| 2024-01-30 | 7.850 | 7.900 | 7.750 | 7.800 | 6.710 | 4,815,938 |
| 2024-01-29 | 7.750 | 7.950 | 7.650 | 7.900 | 6.796 | 11,639,860 |
| 2024-01-26 | 7.550 | 7.800 | 7.550 | 7.700 | 6.624 | 7,235,577 |
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.