Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.300	8.550	8.300	8.500	7.264	5,348,970
2023-10-27	8.700	8.750	8.100	8.600	7.349	21,212,590
2023-10-26	9.050	9.150	8.800	8.900	7.606	10,812,250
2023-10-25	9.350	9.400	9.200	9.200	7.862	5,190,645
2023-10-24	9.200	9.350	9.000	9.250	7.905	6,157,811
2023-10-20	9.600	9.650	9.200	9.250	7.905	13,480,750
2023-10-19	9.750	9.900	9.600	9.750	8.332	15,900,710
2023-10-18	9.250	9.900	9.250	9.900	8.460	37,936,070
2023-10-17	9.200	9.250	9.050	9.100	7.776	4,269,385
2023-10-16	9.300	9.300	9.000	9.150	7.819	10,871,510
2023-10-12	9.500	9.550	9.250	9.400	8.033	9,275,047
2023-10-11	9.550	9.600	9.350	9.450	8.076	15,456,810
2023-10-10	9.400	9.600	9.400	9.550	8.161	16,196,140
2023-10-09	9.200	9.450	9.150	9.350	7.990	18,792,010
2023-10-06	9.350	9.350	8.900	8.950	7.648	7,843,170
2023-10-05	9.150	9.150	9.000	9.100	7.776	6,336,789
2023-10-04	8.950	9.150	8.850	9.050	7.734	6,449,866
2023-10-03	9.300	9.300	8.900	9.000	7.691	20,168,279
2023-10-02	9.650	9.750	9.350	9.350	7.990	14,213,880
2023-09-29	9.850	9.900	9.700	9.700	8.289	10,329,640
2023-09-28	9.950	10.100	9.900	10.100	8.631	12,378,240
2023-09-27	10.000	10.200	9.800	9.850	8.417	10,943,510
2023-09-26	9.950	10.000	9.650	9.800	8.375	11,429,860
2023-09-25	9.800	10.100	9.750	10.000	8.546	15,227,430
2023-09-22	10.100	10.100	9.450	9.700	8.289	31,997,170
2023-09-21	10.100	10.300	10.000	10.100	8.631	15,475,530
2023-09-20	10.200	10.200	10.000	10.000	8.546	11,789,460
2023-09-19	10.300	10.300	10.000	10.000	8.546	19,175,430
2023-09-18	10.300	10.300	10.000	10.100	8.631	15,165,440
2023-09-15	9.950	10.300	9.950	10.200	8.716	34,804,648
2023-09-14	9.550	9.850	9.450	9.750	8.332	19,114,570
2023-09-13	9.700	9.700	9.350	9.350	7.990	15,648,210
2023-09-12	9.900	10.000	9.600	9.700	8.289	26,188,221
2023-09-11	9.700	9.900	9.700	9.850	8.417	18,099,990
2023-09-08	9.750	9.850	9.600	9.650	8.246	17,494,480
2023-09-07	9.600	9.800	9.500	9.500	8.118	22,920,400
2023-09-06	9.400	9.600	9.350	9.500	8.118	11,337,400
2023-09-05	9.350	9.550	9.250	9.350	7.990	11,940,580
2023-09-04	9.450	9.500	9.250	9.300	7.947	7,732,997
2023-09-01	9.150	9.450	9.100	9.450	8.076	11,369,700
2023-08-31	9.250	9.300	9.100	9.150	7.819	8,608,918
2023-08-30	9.050	9.400	9.050	9.350	7.990	12,128,070
2023-08-29	9.100	9.150	9.000	9.000	7.691	6,299,101
2023-08-28	8.850	9.050	8.850	9.050	7.734	5,499,037
2023-08-25	8.700	8.900	8.650	8.850	7.563	5,305,187
2023-08-24	8.650	8.750	8.600	8.700	7.435	4,416,394
2023-08-23	8.750	8.800	8.600	8.650	7.349	6,012,968
2023-08-22	8.650	8.800	8.650	8.800	7.477	4,603,454
2023-08-21	8.550	8.700	8.450	8.700	7.392	4,213,094
2023-08-18	8.700	8.700	8.400	8.500	7.222	9,363,729
2023-08-17	8.600	8.750	8.600	8.650	7.349	6,570,654
2023-08-16	8.600	8.600	8.350	8.450	7.179	5,977,856
2023-08-15	8.850	8.850	8.550	8.600	7.307	7,282,722
2023-08-11	8.800	8.850	8.750	8.850	7.519	3,017,751
2023-08-10	8.600	8.900	8.550	8.850	7.519	7,194,368
2023-08-09	8.350	8.600	8.250	8.600	7.307	9,026,291
2023-08-08	8.550	8.600	8.400	8.400	7.137	9,431,434
2023-08-07	8.950	9.000	8.500	8.550	7.264	22,766,930
2023-08-04	8.950	9.000	8.850	8.850	7.519	8,055,166
2023-08-03	9.250	9.250	8.800	8.900	7.562	35,044,840

← NewerPage 13 of 21 · 1,216 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.