Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.650	7.700	7.500	7.700	7.624	6,291,770
2026-07-16	7.750	7.750	7.650	7.700	7.624	3,115,515
2026-07-15	7.650	7.750	7.650	7.750	7.673	5,120,908
2026-07-14	7.600	7.700	7.550	7.650	7.574	2,801,175
2026-07-13	7.650	7.700	7.600	7.650	7.574	3,618,155
2026-07-10	7.650	7.700	7.550	7.650	7.574	3,910,550
2026-07-09	7.400	7.700	7.400	7.650	7.574	4,454,347
2026-07-08	7.550	7.600	7.350	7.400	7.327	8,572,402
2026-07-07	7.650	7.700	7.500	7.600	7.525	4,654,533
2026-07-06	7.550	7.650	7.500	7.600	7.525	10,616,217
2026-07-03	7.150	7.450	7.150	7.450	7.376	11,143,817
2026-07-02	7.000	7.100	6.950	7.100	7.030	2,693,203
2026-07-01	7.050	7.050	6.950	6.950	6.881	2,111,775
2026-06-30	7.000	7.050	6.900	7.050	6.980	1,961,930
2026-06-29	6.950	7.050	6.850	6.950	6.881	2,390,811
2026-06-26	6.850	6.950	6.800	6.950	6.881	2,282,446
2026-06-25	6.950	6.950	6.800	6.850	6.782	3,985,804
2026-06-24	6.950	7.000	6.850	7.000	6.931	2,134,810
2026-06-23	7.050	7.150	6.850	6.900	6.832	6,141,092
2026-06-22	7.100	7.200	7.000	7.100	7.030	3,434,264
2026-06-19	7.100	7.150	7.050	7.100	7.030	1,981,076
2026-06-18	7.100	7.100	7.050	7.050	6.980	421,526
2026-06-17	7.050	7.150	7.050	7.100	7.030	1,188,935
2026-06-16	7.050	7.100	7.000	7.050	6.980	1,944,434
2026-06-15	7.350	7.350	7.000	7.050	6.980	5,647,635
2026-06-12	7.050	7.250	7.000	7.200	7.129	5,248,436
2026-06-11	6.900	7.050	6.850	6.950	6.881	1,675,202
2026-06-10	6.900	7.000	6.850	6.900	6.832	4,127,303
2026-06-09	7.200	7.200	6.900	6.950	6.881	8,753,031
2026-06-08	7.250	7.350	7.150	7.200	7.129	6,354,540
2026-06-05	7.250	7.400	7.250	7.300	7.228	3,963,146
2026-06-04	7.500	7.550	7.200	7.300	7.228	9,474,692
2026-06-02	7.550	7.650	7.450	7.600	7.525	4,395,455
2026-05-29	7.450	7.700	7.400	7.650	7.574	15,099,840
2026-05-28	7.350	7.400	7.250	7.300	7.228	1,922,029
2026-05-27	7.250	7.450	7.250	7.300	7.228	10,065,340
2026-05-26	7.250	7.300	7.150	7.150	7.079	4,184,683
2026-05-25	7.350	7.500	7.300	7.350	7.178	4,582,214
2026-05-22	7.300	7.450	7.250	7.350	7.178	5,736,365
2026-05-21	7.350	7.400	7.300	7.350	7.178	3,602,572
2026-05-20	7.450	7.500	7.350	7.400	7.227	3,119,085
2026-05-19	7.400	7.600	7.300	7.500	7.325	4,723,443
2026-05-18	7.600	7.600	7.400	7.400	7.227	4,600,252
2026-05-15	7.600	7.700	7.450	7.650	7.471	11,505,900
2026-05-14	7.400	7.950	7.250	7.850	7.667	27,944,471
2026-05-13	7.200	7.200	7.000	7.200	7.032	2,734,090
2026-05-12	7.200	7.300	7.000	7.100	6.934	3,812,542
2026-05-11	7.350	7.400	7.150	7.200	7.032	4,892,278
2026-05-08	7.300	7.400	7.250	7.400	7.227	5,809,557
2026-05-07	7.400	7.500	7.150	7.200	7.032	7,874,008
2026-05-06	7.000	7.500	7.000	7.400	7.227	18,146,859
2026-05-05	6.800	6.850	6.750	6.800	6.641	1,525,739
2026-04-30	6.850	6.950	6.750	6.800	6.641	3,612,119
2026-04-29	6.700	6.850	6.650	6.800	6.641	1,619,665
2026-04-28	6.750	6.750	6.600	6.650	6.495	1,926,265
2026-04-27	6.800	6.800	6.650	6.700	6.543	2,622,026
2026-04-24	6.800	6.800	6.700	6.750	6.592	1,293,752
2026-04-23	6.800	6.900	6.700	6.800	6.641	5,209,291
2026-04-22	6.900	6.950	6.750	6.800	6.641	3,545,855
2026-04-21	7.050	7.050	6.900	6.950	6.690	4,907,099

← NewerPage 2 of 4 · 240 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.