Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.900	14.700	13.900	14.600	11.703	17,013,699
2022-11-03	13.900	14.100	13.800	14.000	11.222	7,925,463
2022-11-02	13.700	14.200	13.700	14.000	11.222	10,063,010
2022-11-01	12.900	14.000	12.800	13.900	11.142	25,505,900
2022-10-31	13.800	13.900	13.000	13.100	10.500	20,496,500
2022-10-28	13.900	14.100	13.800	13.900	11.142	6,797,098
2022-10-27	14.000	14.200	13.800	14.100	11.302	5,285,350
2022-10-26	13.900	14.200	13.800	14.000	11.222	6,219,253
2022-10-25	14.300	14.400	13.800	13.800	11.062	13,328,670
2022-10-21	14.600	14.800	14.300	14.400	11.542	2,642,531
2022-10-20	14.400	14.700	14.300	14.700	11.783	9,686,548
2022-10-19	14.800	14.900	14.400	14.500	11.623	5,682,623
2022-10-18	14.600	14.800	14.600	14.700	11.783	4,399,430
2022-10-17	14.600	14.700	14.400	14.500	11.623	4,186,824
2022-10-12	14.300	14.600	14.200	14.600	11.703	5,669,166
2022-10-11	14.500	14.600	14.300	14.400	11.542	4,321,334
2022-10-10	14.800	15.000	14.600	14.700	11.783	6,237,037
2022-10-07	14.900	15.200	14.900	15.100	12.104	7,365,773
2022-10-06	14.800	15.300	14.700	15.100	12.104	15,744,190
2022-10-05	14.100	14.500	14.000	14.500	11.623	8,667,479
2022-10-04	14.300	14.300	13.800	13.800	11.062	9,416,883
2022-10-03	14.100	14.300	14.000	14.100	11.302	6,248,993
2022-09-30	14.000	14.200	13.800	14.000	11.222	8,291,085
2022-09-29	14.500	14.600	14.000	14.100	11.302	13,818,930
2022-09-28	14.600	14.700	14.300	14.400	11.542	8,204,007
2022-09-27	15.100	15.100	14.500	14.800	11.863	13,635,460
2022-09-26	15.500	15.500	14.800	14.900	11.943	16,172,820
2022-09-23	15.500	15.600	15.200	15.400	12.344	8,921,416
2022-09-22	15.300	15.700	15.300	15.600	12.504	13,211,880
2022-09-21	15.600	15.700	15.400	15.500	12.424	22,365,320
2022-09-20	15.500	15.600	15.200	15.300	12.264	5,857,952
2022-09-19	15.000	15.600	14.900	15.400	12.344	12,350,990
2022-09-16	15.300	15.400	15.000	15.100	12.104	17,387,811
2022-09-15	15.900	16.000	15.600	15.600	12.504	18,349,539
2022-09-14	15.700	15.800	15.500	15.600	12.504	23,376,590
2022-09-13	15.300	15.500	15.100	15.400	12.344	33,254,840
2022-09-12	14.400	15.000	14.400	14.900	11.943	19,071,641
2022-09-09	14.400	14.500	14.300	14.400	11.542	6,265,044
2022-09-08	14.400	14.500	14.200	14.200	11.382	7,919,237
2022-09-07	14.300	14.400	14.000	14.300	11.462	10,756,140
2022-09-06	14.500	14.600	14.300	14.400	11.542	10,850,800
2022-09-05	14.700	14.800	14.400	14.400	11.542	11,412,600
2022-09-02	14.300	14.500	14.200	14.300	11.462	16,214,270
2022-09-01	14.100	14.200	13.900	14.000	11.222	8,687,445
2022-08-31	14.200	14.300	13.900	14.200	11.382	20,985,410
2022-08-30	14.700	14.900	14.400	14.500	11.623	14,877,000
2022-08-29	15.000	15.100	14.700	14.700	11.783	19,054,350
2022-08-26	15.600	15.600	15.300	15.400	12.344	14,114,170
2022-08-25	15.800	16.100	15.600	15.900	12.344	14,437,530
2022-08-24	15.900	15.900	15.600	15.700	12.189	11,344,210
2022-08-23	15.600	15.900	15.500	15.800	12.266	11,727,130
2022-08-22	15.800	16.000	15.600	15.600	12.111	10,704,510
2022-08-19	15.900	16.000	15.700	15.700	12.189	19,315,381
2022-08-18	16.300	16.500	16.000	16.100	12.499	16,080,640
2022-08-17	16.300	16.400	15.900	16.100	12.499	19,690,670
2022-08-16	16.400	16.600	16.100	16.200	12.577	19,107,240
2022-08-15	17.100	17.100	16.400	16.400	12.732	23,598,670
2022-08-11	17.600	17.800	17.100	17.200	13.353	20,658,289
2022-08-10	17.100	17.400	16.800	17.300	13.431	13,884,360
2022-08-09	17.100	17.400	17.000	17.200	13.353	15,392,470

← NewerPage 17 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.