Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.700	16.800	16.400	16.400	13.608	13,912,660
2023-01-31	16.400	16.700	16.200	16.500	13.691	20,906,180
2023-01-30	16.400	16.500	16.100	16.200	13.442	8,814,086
2023-01-27	15.900	16.400	15.800	16.300	13.525	19,648,090
2023-01-26	16.000	16.000	15.800	15.800	13.111	3,376,110
2023-01-25	15.700	16.200	15.600	16.000	13.277	10,085,480
2023-01-24	15.800	15.800	15.500	15.700	13.028	7,784,917
2023-01-23	15.700	15.900	15.600	15.800	13.111	2,825,938
2023-01-20	15.900	16.100	15.600	15.700	13.028	7,692,615
2023-01-19	15.800	15.900	15.700	15.900	13.194	3,481,550
2023-01-18	16.000	16.300	15.900	15.900	13.194	4,349,298
2023-01-17	15.900	16.200	15.900	16.200	13.442	3,984,114
2023-01-16	16.000	16.300	16.000	16.000	13.277	3,179,533
2023-01-13	15.900	16.200	15.800	16.100	13.359	11,585,120
2023-01-12	16.000	16.200	15.800	15.800	13.111	6,505,021
2023-01-11	16.400	16.500	16.000	16.000	13.277	8,969,309
2023-01-10	16.300	16.600	16.200	16.500	13.691	16,131,560
2023-01-09	15.400	16.400	15.300	16.400	13.608	24,178,400
2023-01-06	15.300	15.400	15.100	15.200	12.613	2,742,780
2023-01-05	15.400	15.400	15.000	15.200	12.613	10,395,350
2023-01-04	15.700	15.700	15.300	15.500	12.862	13,384,320
2023-01-03	16.200	16.200	15.700	15.900	13.194	6,979,594
2022-12-30	16.400	16.500	16.000	16.100	13.359	8,308,084
2022-12-29	15.900	16.400	15.900	16.400	13.608	11,993,500
2022-12-28	15.900	16.200	15.900	15.900	13.194	4,633,246
2022-12-27	15.800	16.000	15.700	15.900	13.194	10,221,140
2022-12-26	15.500	15.700	15.300	15.600	12.945	6,969,354
2022-12-23	15.700	15.800	15.500	15.700	13.028	8,643,067
2022-12-22	15.800	16.000	15.700	15.900	13.194	18,619,480
2022-12-21	15.500	15.600	15.300	15.500	12.862	6,947,946
2022-12-20	15.600	15.600	15.200	15.400	12.779	9,604,145
2022-12-19	15.600	15.700	15.300	15.600	12.945	14,393,290
2022-12-16	15.300	15.600	15.300	15.600	12.945	17,715,551
2022-12-15	15.300	15.400	15.000	15.100	12.530	3,473,192
2022-12-14	15.200	15.400	15.100	15.300	12.696	5,367,466
2022-12-13	15.200	15.200	15.000	15.100	12.530	5,595,817
2022-12-09	15.200	15.300	15.000	15.000	12.447	4,798,687
2022-12-08	15.200	15.400	14.900	15.100	12.530	9,034,110
2022-12-07	15.000	15.200	14.900	15.100	12.530	6,030,927
2022-12-06	14.800	15.100	14.700	14.900	12.364	7,205,481
2022-12-02	14.900	15.200	14.800	14.800	12.281	4,630,897
2022-12-01	14.800	15.000	14.700	14.800	12.281	4,414,415
2022-11-30	14.700	14.800	14.500	14.700	12.198	4,441,916
2022-11-29	14.400	14.800	14.400	14.700	12.198	5,139,866
2022-11-28	14.600	14.600	14.300	14.500	12.032	4,074,105
2022-11-25	14.400	14.600	14.300	14.400	11.949	2,713,616
2022-11-24	14.300	14.500	14.200	14.200	11.783	6,344,559
2022-11-23	14.800	15.000	14.700	14.700	11.783	5,894,025
2022-11-22	15.100	15.100	14.700	14.900	11.943	9,964,566
2022-11-21	15.500	15.500	15.000	15.100	12.104	8,872,614
2022-11-18	15.500	15.500	15.300	15.500	12.424	7,045,124
2022-11-17	15.400	15.600	15.300	15.400	12.344	7,176,853
2022-11-16	15.300	15.500	15.200	15.300	12.264	7,543,796
2022-11-15	15.500	15.700	15.200	15.400	12.344	14,324,270
2022-11-14	15.000	15.600	15.000	15.500	12.424	24,121,061
2022-11-11	14.700	15.200	14.500	15.000	12.023	16,380,790
2022-11-10	14.700	14.900	14.500	14.500	11.623	9,781,551
2022-11-09	14.700	14.800	14.500	14.700	11.783	6,663,793
2022-11-08	14.700	14.900	14.500	14.600	11.703	11,554,010
2022-11-07	14.600	14.800	14.400	14.700	11.783	14,744,690

← NewerPage 16 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.