Precious Shipping Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 16.700 | 17.100 | 16.400 | 16.600 | 11.692 | 16,565,500 |
| 2021-11-05 | 16.600 | 16.800 | 16.400 | 16.500 | 11.622 | 12,927,400 |
| 2021-11-04 | 16.100 | 16.800 | 15.800 | 16.600 | 11.692 | 34,416,801 |
| 2021-11-03 | 17.000 | 17.100 | 16.200 | 16.300 | 11.481 | 36,500,898 |
| 2021-11-02 | 16.900 | 17.800 | 16.900 | 17.500 | 12.326 | 33,013,602 |
| 2021-11-01 | 18.000 | 18.100 | 16.800 | 16.800 | 11.833 | 30,796,600 |
| 2021-10-29 | 17.800 | 18.200 | 17.800 | 18.100 | 12.749 | 12,251,300 |
| 2021-10-28 | 17.600 | 18.300 | 17.500 | 17.700 | 12.467 | 29,472,000 |
| 2021-10-27 | 17.800 | 18.100 | 17.400 | 17.900 | 12.608 | 20,012,199 |
| 2021-10-26 | 18.100 | 18.400 | 17.700 | 17.800 | 12.538 | 27,595,400 |
| 2021-10-25 | 18.400 | 18.700 | 18.100 | 18.100 | 12.749 | 13,433,100 |
| 2021-10-21 | 18.600 | 19.100 | 18.500 | 18.900 | 13.312 | 26,810,600 |
← NewerPage 21 of 21 · 1,212 trading days
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.