Precious Shipping Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.800	7.900	7.650	7.650	6.581	12,141,110
2024-01-24	7.700	7.850	7.400	7.750	6.667	23,029,131
2024-01-23	8.350	8.350	7.800	7.850	6.753	20,454,920
2024-01-22	8.450	8.550	8.300	8.350	7.183	14,525,300
2024-01-19	8.300	8.550	8.250	8.300	7.140	19,866,971
2024-01-18	7.900	8.200	7.850	8.150	7.011	10,204,110
2024-01-17	8.250	8.300	7.850	7.850	6.753	16,951,141
2024-01-16	8.300	8.300	8.100	8.250	7.097	12,777,390
2024-01-15	8.300	8.400	8.200	8.350	7.183	9,195,461
2024-01-12	8.300	8.400	8.250	8.300	7.140	8,656,689
2024-01-11	8.250	8.300	8.150	8.200	7.054	8,187,937
2024-01-10	8.150	8.350	8.100	8.350	7.183	10,323,190
2024-01-09	8.500	8.550	8.250	8.300	7.140	19,954,449
2024-01-08	8.800	8.850	8.700	8.750	7.527	8,941,859
2024-01-05	9.100	9.100	8.650	8.700	7.484	31,397,789
2024-01-04	8.850	9.150	8.750	9.050	7.785	29,983,301
2024-01-03	8.700	8.900	8.600	8.750	7.527	20,995,180
2024-01-02	8.750	8.900	8.600	8.850	7.613	32,254,471
2023-12-28	8.400	8.650	8.300	8.650	7.441	23,246,580
2023-12-27	8.300	8.600	8.200	8.350	7.183	22,621,750
2023-12-26	8.300	8.350	8.200	8.250	7.097	7,854,813
2023-12-25	8.650	8.650	8.300	8.350	7.183	11,047,150
2023-12-22	8.350	8.550	8.250	8.500	7.312	13,098,360
2023-12-21	8.500	8.550	8.300	8.400	7.226	16,451,381
2023-12-20	8.500	8.700	8.350	8.550	7.355	13,636,290
2023-12-19	8.650	8.700	8.500	8.500	7.312	19,224,650
2023-12-18	8.600	8.950	8.550	8.900	7.656	32,014,080
2023-12-15	8.150	8.400	8.150	8.250	7.097	7,503,041
2023-12-14	8.150	8.250	8.050	8.150	7.011	8,036,068
2023-12-13	8.350	8.450	8.150	8.200	7.054	11,123,290
2023-12-12	8.600	8.650	8.300	8.350	7.183	14,298,370
2023-12-08	8.350	8.750	8.300	8.700	7.484	20,700,080
2023-12-07	8.600	8.650	8.400	8.450	7.269	22,797,570
2023-12-06	9.100	9.150	8.900	8.950	7.699	31,916,240
2023-12-04	8.750	9.650	8.750	9.450	8.129	57,583,680
2023-12-01	8.650	8.700	8.550	8.550	7.355	10,953,580
2023-11-30	8.550	8.750	8.400	8.450	7.269	28,070,430
2023-11-29	8.450	8.450	8.150	8.200	7.054	12,500,140
2023-11-28	8.450	8.500	8.300	8.300	7.140	13,423,320
2023-11-27	8.000	8.450	7.850	8.350	7.183	37,814,512
2023-11-24	7.850	8.050	7.550	7.650	6.581	16,405,971
2023-11-23	7.550	7.600	7.400	7.550	6.495	13,192,840
2023-11-22	7.750	7.800	7.550	7.600	6.495	6,200,170
2023-11-21	7.750	7.900	7.700	7.750	6.623	5,342,229
2023-11-20	7.850	7.900	7.750	7.850	6.708	2,703,629
2023-11-17	7.850	7.950	7.700	7.800	6.666	5,341,392
2023-11-16	7.700	7.900	7.700	7.750	6.623	8,721,855
2023-11-15	7.600	7.750	7.500	7.700	6.580	9,498,357
2023-11-14	7.600	7.600	7.400	7.400	6.324	7,029,416
2023-11-13	7.600	7.650	7.200	7.600	6.495	16,391,641
2023-11-10	7.500	7.800	7.400	7.550	6.452	12,956,330
2023-11-09	7.600	7.600	7.400	7.500	6.409	9,247,139
2023-11-08	8.050	8.100	7.500	7.600	6.495	25,774,990
2023-11-07	8.600	8.650	8.000	8.000	6.836	22,939,490
2023-11-06	8.550	8.700	8.500	8.700	7.435	6,916,135
2023-11-03	8.600	8.850	8.500	8.750	7.477	9,257,175
2023-11-02	8.450	8.550	8.350	8.500	7.264	9,213,564
2023-11-01	8.450	8.450	8.350	8.450	7.221	2,190,048
2023-10-31	8.600	8.600	8.350	8.400	7.178	4,594,305
2023-10-30	8.300	8.550	8.300	8.500	7.264	5,348,970

← NewerPage 12 of 21 · 1,215 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.