Skip to content

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← PSL.BK stock page

Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	18.300	18.700	18.000	18.300	12.890	26,305,100
2021-10-19	18.000	18.500	17.600	18.100	12.749	28,997,100
2021-10-18	16.700	18.100	16.700	17.900	12.608	41,126,000
2021-10-15	18.600	18.700	17.400	17.600	12.397	71,324,000
2021-10-14	19.800	20.000	18.700	18.900	13.312	38,963,898

← NewerPage 21 of 21 · 1,216 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.