Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.400	9.600	9.350	9.350	7.944	16,177,900
2023-07-31	9.400	9.400	9.150	9.400	7.986	10,766,950
2023-07-27	9.300	9.500	9.250	9.400	7.986	20,399,660
2023-07-26	9.150	9.200	9.050	9.050	7.689	4,431,728
2023-07-25	9.100	9.200	9.050	9.200	7.816	5,271,225
2023-07-24	9.250	9.250	9.050	9.100	7.731	4,267,944
2023-07-21	9.100	9.300	9.100	9.250	7.859	5,803,637
2023-07-20	9.400	9.400	9.100	9.150	7.774	6,662,341
2023-07-19	9.300	9.500	9.300	9.400	7.986	9,247,231
2023-07-18	9.250	9.350	9.200	9.300	7.901	4,115,222
2023-07-17	9.500	9.500	9.150	9.300	7.901	13,142,650
2023-07-14	9.550	9.650	9.450	9.550	8.114	5,964,832
2023-07-13	9.450	9.600	9.400	9.500	8.071	8,413,569
2023-07-12	9.250	9.400	9.250	9.300	7.901	6,720,069
2023-07-11	9.100	9.300	9.050	9.250	7.859	9,415,988
2023-07-10	9.050	9.100	8.900	9.000	7.647	6,476,608
2023-07-07	9.050	9.100	8.900	9.000	7.647	4,828,502
2023-07-06	9.200	9.200	9.000	9.050	7.689	7,797,684
2023-07-05	9.250	9.350	9.200	9.200	7.816	2,849,218
2023-07-04	9.100	9.450	9.100	9.300	7.901	9,066,736
2023-07-03	9.250	9.300	9.050	9.150	7.774	4,762,852
2023-06-30	9.250	9.350	9.200	9.300	7.901	5,356,094
2023-06-29	9.050	9.350	9.000	9.250	7.859	10,711,930
2023-06-28	9.000	9.300	9.000	9.000	7.647	12,519,200
2023-06-27	10.000	10.000	9.100	9.100	7.731	44,136,660
2023-06-26	10.600	10.700	10.000	10.100	8.581	27,534,840
2023-06-23	10.100	10.600	10.100	10.500	8.921	27,058,439
2023-06-22	10.100	10.100	9.950	9.950	8.454	12,133,430
2023-06-21	9.900	10.100	9.750	9.850	8.369	10,125,840
2023-06-20	9.700	9.950	9.650	9.850	8.369	6,618,789
2023-06-19	9.800	9.850	9.600	9.750	8.284	10,556,870
2023-06-16	10.100	10.100	9.800	9.850	8.369	14,805,240
2023-06-15	10.300	10.300	9.800	9.950	8.454	18,737,891
2023-06-14	10.300	10.400	10.100	10.300	8.751	12,717,600
2023-06-13	10.300	10.300	10.000	10.100	8.581	13,196,980
2023-06-12	10.300	10.400	10.100	10.300	8.751	10,324,790
2023-06-09	9.850	10.300	9.750	10.200	8.666	19,489,750
2023-06-08	9.750	9.900	9.650	9.800	8.326	20,436,500
2023-06-07	9.850	10.000	9.750	9.900	8.411	25,271,980
2023-06-06	9.800	9.900	9.550	9.600	8.156	26,876,539
2023-06-02	8.950	9.500	8.900	9.450	8.029	15,971,880
2023-06-01	9.150	9.250	8.800	8.850	7.519	27,412,891
2023-05-31	9.700	9.700	9.250	9.350	7.944	16,317,970
2023-05-30	9.600	9.900	9.600	9.700	8.241	7,361,131
2023-05-29	9.900	9.950	9.550	9.600	8.156	10,986,870
2023-05-26	10.200	10.200	9.900	9.900	8.369	9,026,066
2023-05-25	10.500	10.600	10.000	10.200	8.622	9,919,596
2023-05-24	10.600	10.700	10.400	10.600	8.960	5,055,759
2023-05-23	10.500	10.800	10.300	10.600	8.960	8,042,783
2023-05-22	10.300	10.600	10.100	10.500	8.876	11,557,330
2023-05-19	10.500	10.600	10.100	10.200	8.622	11,026,160
2023-05-18	10.700	10.900	10.500	10.500	8.876	11,572,490
2023-05-17	11.800	11.800	10.500	10.600	8.960	17,468,100
2023-05-16	11.700	11.800	11.600	11.800	9.975	1,943,112
2023-05-15	11.900	11.900	11.600	11.600	9.806	2,713,542
2023-05-12	12.000	12.100	11.700	11.800	9.975	4,106,320
2023-05-11	12.200	12.300	12.000	12.100	10.228	3,395,134
2023-05-10	12.000	12.100	11.800	12.100	10.228	3,886,691
2023-05-09	11.900	12.200	11.800	12.000	10.144	4,851,282
2023-05-08	12.000	12.100	11.600	11.800	9.975	6,270,800

← NewerPage 14 of 21 · 1,212 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.