Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.000	19.600	19.000	19.500	14.778	26,577,100
2022-05-06	18.900	19.200	18.600	18.700	14.172	14,977,300
2022-05-05	18.900	19.000	18.600	18.800	14.248	11,935,000
2022-05-03	19.000	19.200	18.300	18.300	13.869	10,198,400
2022-04-29	19.200	19.300	18.800	19.100	14.475	11,364,600
2022-04-28	19.100	19.400	18.900	19.300	14.627	30,409,900
2022-04-27	18.100	18.800	18.100	18.800	14.248	17,968,000
2022-04-26	18.700	18.900	17.900	18.000	13.642	18,939,301
2022-04-25	18.500	18.900	18.200	18.500	14.021	13,587,000
2022-04-22	18.500	18.900	18.300	18.800	14.248	20,614,600
2022-04-21	17.900	18.500	17.900	18.300	13.869	22,379,801
2022-04-20	17.400	17.700	17.200	17.500	13.263	8,467,200
2022-04-19	17.000	17.800	16.700	17.500	13.263	32,932,699
2022-04-18	16.200	16.900	16.100	16.900	12.808	19,300,199
2022-04-12	15.500	15.800	15.300	15.700	11.899	8,826,700
2022-04-11	15.600	15.900	15.500	15.500	11.747	7,999,200
2022-04-08	15.700	16.100	15.600	15.900	11.861	11,456,700
2022-04-07	16.000	16.000	15.500	15.500	11.562	25,402,301
2022-04-05	17.200	17.200	16.400	16.400	12.234	26,318,400
2022-04-04	17.600	17.600	17.100	17.300	12.905	5,592,000
2022-04-01	17.200	17.800	17.100	17.500	13.054	17,619,400
2022-03-31	17.000	17.300	17.000	17.100	12.756	9,216,300
2022-03-30	17.000	17.300	16.900	17.000	12.681	12,582,100
2022-03-29	17.100	17.300	17.000	17.000	12.681	10,884,200
2022-03-28	17.700	17.700	16.900	17.100	12.756	25,143,199
2022-03-25	18.300	18.400	17.500	17.700	13.203	22,610,100
2022-03-24	18.700	18.900	18.300	18.400	13.725	14,088,590
2022-03-23	19.000	19.000	18.300	18.400	13.725	13,728,980
2022-03-22	19.100	19.100	18.600	19.000	14.173	11,219,400
2022-03-21	18.500	19.200	18.500	19.100	14.248	23,419,199
2022-03-18	18.400	18.900	18.200	18.400	13.725	20,291,699
2022-03-17	18.100	18.400	17.900	18.200	13.576	20,048,500
2022-03-16	18.000	18.300	17.700	17.900	13.353	29,074,400
2022-03-15	19.100	19.300	17.600	17.600	13.129	54,775,801
2022-03-14	20.200	20.500	19.800	19.800	14.770	15,422,000
2022-03-11	19.800	20.800	19.700	20.100	14.994	56,408,898
2022-03-10	19.700	19.900	19.200	19.500	14.546	30,167,400
2022-03-09	18.900	19.900	18.200	19.900	14.844	78,253,297
2022-03-08	17.900	18.800	17.700	18.600	13.875	44,799,102
2022-03-07	18.100	18.300	17.400	17.500	13.054	15,729,800
2022-03-04	18.400	18.700	18.200	18.300	13.651	13,965,100
2022-03-03	19.000	19.000	18.300	18.800	14.024	21,386,500
2022-03-02	17.500	18.600	17.500	18.600	13.875	23,595,100
2022-03-01	17.600	17.900	17.200	17.300	12.905	13,803,000
2022-02-28	17.700	18.000	17.500	17.500	13.054	9,038,900
2022-02-25	18.400	18.800	18.100	18.300	13.278	24,682,199
2022-02-24	18.900	19.000	17.800	17.900	12.988	26,253,301
2022-02-23	18.700	19.200	18.400	18.900	13.713	25,744,900
2022-02-22	18.200	18.500	18.000	18.500	13.423	16,331,800
2022-02-21	18.400	18.500	17.800	17.800	12.915	14,474,500
2022-02-18	17.900	18.400	17.700	18.200	13.205	17,331,801
2022-02-17	17.000	18.000	16.800	18.000	13.060	27,839,699
2022-02-15	17.500	17.500	16.900	17.100	12.407	19,220,600
2022-02-14	17.300	17.600	17.200	17.300	12.552	10,636,000
2022-02-11	17.500	17.900	17.400	17.400	12.625	35,841,398
2022-02-10	17.200	17.400	16.900	17.400	12.625	29,100,801
2022-02-09	16.500	16.900	16.300	16.600	12.044	30,130,000
2022-02-08	15.800	16.000	15.600	15.900	11.537	6,405,600
2022-02-07	15.700	15.900	15.600	15.700	11.391	5,290,400
2022-02-04	16.000	16.100	15.600	15.600	11.319	4,629,200

← NewerPage 19 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.