Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	11.700	12.300	11.600	12.200	10.313	5,512,834
2023-05-02	12.400	12.500	11.900	12.000	10.144	6,355,311
2023-04-28	12.800	12.900	12.400	12.400	10.482	3,266,745
2023-04-27	12.900	12.900	12.600	12.600	10.651	2,981,488
2023-04-26	13.000	13.100	12.800	12.800	10.820	2,732,369
2023-04-25	13.400	13.600	12.900	12.900	10.905	7,366,271
2023-04-24	13.600	13.700	13.400	13.500	11.412	1,618,482
2023-04-21	13.500	13.500	13.300	13.400	11.327	2,334,970
2023-04-20	13.900	14.000	13.500	13.600	11.285	8,243,824
2023-04-19	14.100	14.100	13.800	13.900	11.534	2,725,425
2023-04-18	14.100	14.200	14.000	14.100	11.700	2,902,036
2023-04-17	13.900	14.100	13.700	14.100	11.700	6,195,407
2023-04-12	13.800	14.000	13.500	13.900	11.534	4,479,939
2023-04-11	13.800	13.900	13.600	13.900	11.534	2,218,934
2023-04-10	13.600	13.800	13.500	13.800	11.451	3,599,869
2023-04-07	13.600	13.700	13.500	13.700	11.368	3,294,681
2023-04-05	13.900	14.000	13.300	13.400	11.119	8,756,489
2023-04-04	14.000	14.200	13.800	13.800	11.451	3,730,136
2023-04-03	13.600	13.900	13.600	13.900	11.534	2,135,126
2023-03-31	13.800	13.900	13.500	13.700	11.368	5,576,857
2023-03-30	13.900	14.000	13.800	13.800	11.451	2,479,045
2023-03-29	14.000	14.000	13.800	13.900	11.534	3,815,171
2023-03-28	13.800	14.000	13.700	14.000	11.617	6,555,275
2023-03-27	13.900	13.900	13.700	13.800	11.451	3,070,724
2023-03-24	14.100	14.100	13.800	13.800	11.451	10,251,750
2023-03-23	13.900	14.000	13.800	14.000	11.617	7,354,062
2023-03-22	14.000	14.200	13.900	14.000	11.617	7,935,361
2023-03-21	14.500	14.500	13.800	14.100	11.700	15,733,600
2023-03-20	14.400	14.500	14.000	14.200	11.783	10,428,270
2023-03-17	14.800	14.800	14.000	14.400	11.949	16,570,400
2023-03-16	14.900	15.100	14.400	14.500	12.032	17,662,609
2023-03-15	14.800	15.400	14.700	15.200	12.613	20,207,311
2023-03-14	15.000	15.000	14.200	14.400	11.949	10,279,440
2023-03-13	14.700	15.000	14.700	15.000	12.447	8,530,913
2023-03-10	14.400	15.100	14.300	14.800	12.281	18,488,289
2023-03-09	14.600	14.700	14.100	14.400	11.949	23,556,301
2023-03-08	15.300	15.300	14.500	14.800	12.281	22,678,199
2023-03-07	15.300	15.600	15.300	15.400	12.779	9,150,319
2023-03-03	15.500	15.600	15.200	15.300	12.696	5,855,266
2023-03-02	15.600	15.700	15.400	15.600	12.945	13,863,670
2023-03-01	15.200	15.500	15.100	15.400	12.779	10,922,270
2023-02-28	15.300	15.300	14.800	14.900	12.364	13,376,780
2023-02-27	15.300	15.400	15.000	15.100	12.530	9,622,380
2023-02-24	15.100	15.500	15.100	15.500	12.862	21,694,539
2023-02-23	14.800	14.900	14.600	14.900	12.364	8,890,574
2023-02-22	14.300	14.700	14.200	14.600	12.115	9,676,229
2023-02-21	14.000	14.300	14.000	14.200	11.783	11,723,860
2023-02-20	13.500	14.000	13.500	14.000	11.617	8,477,988
2023-02-17	13.000	13.500	13.000	13.400	11.119	20,297,949
2023-02-16	14.200	14.200	13.500	13.600	11.285	24,717,301
2023-02-15	14.700	14.700	14.200	14.300	11.866	13,814,920
2023-02-14	15.500	15.500	14.700	14.900	12.364	12,200,290
2023-02-13	16.200	16.200	15.200	15.300	12.696	30,885,141
2023-02-10	16.400	16.600	16.300	16.400	13.608	4,062,561
2023-02-09	16.100	16.500	16.100	16.400	13.608	8,628,183
2023-02-08	16.000	16.200	16.000	16.100	13.359	3,321,948
2023-02-07	16.200	16.400	16.000	16.100	13.359	4,381,392
2023-02-06	16.300	16.400	16.200	16.200	13.442	3,185,491
2023-02-03	16.300	16.500	16.200	16.400	13.608	3,063,774
2023-02-02	16.500	16.500	16.300	16.300	13.525	4,217,948

← NewerPage 15 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.