Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	17.700	17.800	16.800	16.800	13.043	29,663,580
2022-08-05	17.300	17.400	16.900	17.200	13.353	18,316,061
2022-08-04	17.400	17.700	17.300	17.300	13.431	12,569,110
2022-08-03	17.900	17.900	17.400	17.600	13.664	14,918,300
2022-08-02	18.000	18.500	17.800	18.000	13.974	13,399,140
2022-08-01	17.800	18.100	17.400	17.900	13.897	12,269,580
2022-07-27	17.900	18.100	17.700	18.000	13.974	8,030,578
2022-07-26	18.200	18.400	17.900	17.900	13.897	6,992,765
2022-07-25	18.800	18.800	18.300	18.300	14.207	9,004,069
2022-07-22	18.400	18.600	18.200	18.600	14.440	9,372,627
2022-07-21	18.100	18.400	18.000	18.300	14.207	6,235,120
2022-07-20	18.000	18.300	18.000	18.100	14.052	7,740,125
2022-07-19	17.900	18.100	17.700	18.100	14.052	6,998,330
2022-07-18	17.500	18.200	17.500	18.100	14.052	15,868,200
2022-07-15	17.600	17.600	16.600	17.000	13.198	11,936,770
2022-07-14	17.600	17.900	17.400	17.400	13.509	7,455,449
2022-07-12	17.800	18.000	17.600	17.700	13.741	4,491,378
2022-07-11	17.800	18.100	17.600	17.800	13.819	4,921,050
2022-07-08	18.300	18.400	17.900	18.200	14.130	6,494,623
2022-07-07	17.600	18.100	17.400	18.000	13.974	4,780,614
2022-07-06	17.900	18.000	17.300	17.600	13.664	8,168,167
2022-07-05	18.000	18.200	17.800	17.900	13.897	5,833,351
2022-07-04	18.400	18.600	17.800	17.800	13.819	11,777,550
2022-07-01	18.300	18.900	18.300	18.800	14.595	9,337,163
2022-06-30	19.300	19.300	18.400	18.400	14.285	14,793,630
2022-06-29	18.800	19.200	18.700	19.200	14.906	10,876,900
2022-06-28	18.600	19.300	18.500	19.000	14.751	14,934,240
2022-06-27	18.500	18.800	18.300	18.700	14.518	9,957,437
2022-06-24	18.400	18.500	18.200	18.500	14.362	6,668,356
2022-06-23	18.900	18.900	18.000	18.100	14.052	19,400,480
2022-06-22	18.800	19.100	18.600	19.100	14.828	12,828,670
2022-06-21	19.200	19.500	19.000	19.300	14.984	13,773,180
2022-06-20	19.100	19.100	18.800	19.000	14.751	9,554,221
2022-06-17	18.400	18.800	18.300	18.800	14.595	12,011,550
2022-06-16	19.000	19.100	18.200	18.300	14.207	17,720,699
2022-06-15	18.300	18.700	18.100	18.500	14.362	23,492,221
2022-06-14	17.400	17.900	17.300	17.600	13.664	10,851,820
2022-06-13	18.100	18.300	17.500	17.500	13.586	15,014,450
2022-06-10	18.300	18.500	18.200	18.500	14.362	8,620,015
2022-06-09	19.300	19.400	18.300	18.400	14.285	28,821,949
2022-06-08	20.100	20.100	19.900	19.900	15.449	4,815,746
2022-06-07	20.000	20.600	19.900	20.000	15.527	12,316,600
2022-06-06	20.000	20.300	19.900	20.200	15.682	7,778,514
2022-06-02	19.900	20.100	19.700	19.900	15.449	6,457,166
2022-06-01	20.000	20.200	19.500	19.500	15.139	7,253,888
2022-05-31	19.000	20.100	19.000	19.800	15.372	26,819,480
2022-05-30	18.600	18.900	18.500	18.600	14.440	11,526,490
2022-05-27	20.100	20.200	19.100	19.100	14.828	18,234,029
2022-05-26	20.600	20.600	20.200	20.200	15.682	2,827,303
2022-05-25	20.000	20.500	20.000	20.500	15.915	10,092,800
2022-05-24	20.600	20.800	20.400	20.500	15.915	6,876,295
2022-05-23	21.400	21.400	20.800	21.000	15.915	9,792,713
2022-05-20	21.100	21.800	21.100	21.400	16.218	17,868,900
2022-05-19	20.500	21.000	19.600	20.600	15.612	21,649,600
2022-05-18	21.200	21.400	20.400	21.100	15.991	15,193,700
2022-05-17	20.200	21.100	20.200	21.100	15.991	29,084,301
2022-05-13	20.000	20.200	19.800	20.100	15.233	13,343,700
2022-05-12	19.500	20.400	19.500	19.800	15.006	26,466,801
2022-05-11	19.700	19.800	19.300	19.400	14.703	12,753,400
2022-05-10	19.800	19.800	19.000	19.700	14.930	20,995,100

← NewerPage 18 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.