Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	15.900	16.000	15.700	15.800	11.464	6,433,600
2022-02-02	16.400	16.500	15.900	16.000	11.609	10,148,300
2022-02-01	15.900	16.500	15.700	16.400	11.899	22,982,000
2022-01-31	14.900	16.100	14.800	15.700	11.391	34,979,602
2022-01-28	14.400	14.500	14.200	14.300	10.376	8,314,800
2022-01-27	13.800	14.100	13.700	14.000	10.158	6,934,900
2022-01-26	14.400	14.400	14.100	14.100	10.231	9,529,000
2022-01-25	13.900	14.900	13.800	14.100	10.231	21,146,400
2022-01-24	15.200	15.200	13.800	13.800	10.013	26,584,199
2022-01-21	15.500	15.700	15.100	15.200	11.029	14,799,100
2022-01-20	16.100	16.200	15.600	15.600	11.319	11,892,100
2022-01-19	16.300	16.400	15.800	16.200	11.754	15,350,400
2022-01-18	16.500	16.700	16.300	16.400	11.899	10,341,200
2022-01-17	16.900	17.100	16.400	16.400	11.899	19,782,000
2022-01-14	17.900	18.000	17.100	17.200	12.480	19,305,100
2022-01-13	18.100	18.500	17.900	18.100	13.133	19,621,000
2022-01-12	18.400	18.500	18.100	18.100	13.133	11,921,700
2022-01-11	18.900	18.900	18.500	18.600	13.496	10,470,600
2022-01-10	18.600	19.100	18.500	19.000	13.786	17,715,600
2022-01-07	18.400	18.900	18.100	18.600	13.496	25,904,100
2022-01-06	17.900	18.500	17.900	18.200	13.205	17,628,699
2022-01-05	18.000	18.500	17.400	18.400	13.350	39,305,602
2022-01-04	17.100	18.300	17.100	18.000	13.060	43,097,801
2021-12-30	16.500	16.700	16.200	16.600	12.044	8,784,200
2021-12-29	16.400	16.500	16.400	16.500	11.972	1,774,800
2021-12-28	16.600	16.700	16.400	16.500	11.972	3,230,700
2021-12-27	16.800	16.800	16.400	16.500	11.972	3,279,900
2021-12-24	16.700	16.900	16.600	16.700	12.117	6,106,100
2021-12-23	16.700	16.700	16.400	16.500	11.972	6,815,200
2021-12-22	17.000	17.100	16.300	16.600	12.044	16,126,400
2021-12-21	16.500	17.200	16.500	17.100	12.407	24,319,000
2021-12-20	16.300	16.800	16.300	16.300	11.827	11,476,800
2021-12-17	16.200	16.900	16.200	16.500	11.972	15,518,500
2021-12-16	16.100	16.200	15.900	16.200	11.754	11,671,800
2021-12-15	16.300	16.400	15.900	16.100	11.682	21,310,699
2021-12-14	16.900	17.200	16.500	16.600	12.044	18,180,699
2021-12-13	17.100	17.300	16.800	17.200	12.480	10,268,700
2021-12-09	17.700	17.700	17.100	17.200	12.480	12,542,000
2021-12-08	17.500	17.700	17.100	17.700	12.843	20,126,301
2021-12-07	16.700	17.400	16.700	17.400	12.625	34,718,801
2021-12-03	16.100	16.600	16.000	16.300	11.827	20,095,900
2021-12-02	15.900	16.300	15.900	16.100	11.682	6,829,700
2021-12-01	15.800	16.200	15.600	16.100	11.682	13,175,400
2021-11-30	17.100	17.200	15.500	15.700	11.391	40,166,801
2021-11-29	16.600	17.300	16.500	16.700	12.117	27,917,699
2021-11-26	16.800	16.800	16.200	16.300	11.827	11,738,800
2021-11-25	17.100	17.200	16.900	17.200	12.115	10,740,100
2021-11-24	16.900	17.200	16.500	17.100	12.044	13,452,300
2021-11-23	17.100	17.300	16.800	17.000	11.974	25,130,199
2021-11-22	16.500	16.800	16.400	16.700	11.763	12,194,700
2021-11-19	15.900	16.400	15.900	16.300	11.481	18,884,199
2021-11-18	15.400	15.900	15.400	15.600	10.988	12,299,100
2021-11-17	16.300	16.400	15.400	15.500	10.917	30,860,199
2021-11-16	16.300	17.100	16.000	16.300	11.481	22,313,100
2021-11-15	16.500	16.600	16.200	16.300	11.481	7,496,600
2021-11-12	16.600	16.900	16.500	16.500	11.622	13,697,600
2021-11-11	17.800	17.800	16.500	16.500	11.622	28,993,801
2021-11-10	17.600	17.900	17.300	17.600	12.397	14,340,400
2021-11-09	16.800	17.500	16.700	17.400	12.256	21,806,199
2021-11-08	16.700	17.100	16.400	16.600	11.692	16,565,500

← NewerPage 20 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.