Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.950	7.050	6.850	6.950	6.690	4,974,673
2026-04-17	6.950	7.050	6.900	7.000	6.738	8,823,338
2026-04-16	6.800	7.000	6.750	6.850	6.594	8,113,984
2026-04-10	6.600	6.650	6.500	6.600	6.353	2,606,902
2026-04-09	6.700	6.700	6.500	6.550	6.305	4,842,695
2026-04-08	6.600	6.750	6.600	6.700	6.449	3,685,490
2026-04-07	6.650	6.650	6.450	6.500	6.257	6,039,155
2026-04-03	6.850	6.850	6.550	6.550	6.305	7,046,817
2026-04-02	6.900	6.900	6.800	6.800	6.546	2,966,006
2026-04-01	6.800	6.950	6.800	6.900	6.642	6,569,278
2026-03-31	7.200	7.200	6.750	6.750	6.497	20,153,471
2026-03-30	6.900	7.250	6.850	7.200	6.931	8,498,817
2026-03-27	6.850	6.950	6.750	6.950	6.690	4,243,470
2026-03-26	6.900	7.000	6.850	6.850	6.594	3,461,510
2026-03-25	6.900	7.100	6.900	6.950	6.690	4,350,896
2026-03-24	7.050	7.100	6.900	6.900	6.642	3,668,201
2026-03-23	6.950	7.150	6.850	6.850	6.594	6,697,230
2026-03-20	6.800	7.050	6.750	7.050	6.786	8,962,240
2026-03-19	7.100	7.150	6.700	6.750	6.497	7,937,304
2026-03-18	6.950	7.150	6.900	7.150	6.882	6,043,164
2026-03-17	6.900	7.050	6.900	6.950	6.690	5,596,855
2026-03-16	6.750	7.000	6.700	6.850	6.594	4,492,710
2026-03-13	7.100	7.100	6.750	6.750	6.497	8,430,209
2026-03-12	7.250	7.350	7.000	7.050	6.786	16,494,551
2026-03-11	7.400	7.600	6.850	6.950	6.690	14,771,530
2026-03-10	7.600	7.650	7.450	7.500	7.219	1,835,909
2026-03-09	7.350	7.600	7.200	7.500	7.219	6,230,466
2026-03-06	7.700	7.850	7.600	7.700	7.412	3,362,390
2026-03-05	7.700	8.000	7.700	7.900	7.604	3,343,412
2026-03-04	8.450	8.450	7.550	7.900	7.604	15,897,430
2026-03-02	8.000	8.350	7.900	8.150	7.845	17,343,160
2026-02-27	7.500	7.750	7.450	7.750	7.460	6,772,101
2026-02-26	7.550	7.600	7.450	7.500	7.219	3,249,771
2026-02-25	7.600	7.700	7.550	7.550	7.267	4,285,565
2026-02-24	7.600	7.700	7.550	7.650	7.364	5,500,244
2026-02-23	7.650	7.750	7.450	7.550	7.267	7,113,868
2026-02-20	7.400	7.650	7.250	7.650	7.364	14,415,150
2026-02-19	7.150	7.400	7.150	7.350	7.075	7,202,648
2026-02-18	7.100	7.250	7.100	7.200	6.931	6,485,262
2026-02-17	6.800	7.200	6.700	7.150	6.882	9,488,243
2026-02-16	6.750	6.850	6.700	6.750	6.497	3,051,535
2026-02-13	6.700	6.900	6.650	6.850	6.594	9,183,372
2026-02-12	6.500	6.650	6.450	6.600	6.353	6,861,314
2026-02-11	6.450	6.500	6.400	6.400	6.161	2,331,628
2026-02-10	6.350	6.450	6.300	6.450	6.209	1,846,680
2026-02-09	6.300	6.400	6.250	6.350	6.112	2,072,697
2026-02-06	6.250	6.300	6.200	6.250	6.016	1,448,348
2026-02-05	6.300	6.350	6.200	6.250	6.016	4,124,090
2026-02-04	6.400	6.400	6.250	6.300	6.064	3,748,096
2026-02-03	6.350	6.450	6.300	6.350	6.112	3,092,565
2026-02-02	6.400	6.500	6.400	6.400	6.161	3,063,338
2026-01-30	6.300	6.400	6.250	6.350	6.112	1,354,256
2026-01-29	6.450	6.450	6.300	6.350	6.112	3,424,726
2026-01-28	6.250	6.400	6.250	6.400	6.161	5,970,698
2026-01-27	6.050	6.150	6.050	6.100	5.872	867,251
2026-01-26	6.100	6.100	6.000	6.050	5.824	1,037,654
2026-01-23	6.100	6.150	6.000	6.050	5.824	1,449,478
2026-01-22	6.150	6.300	6.100	6.150	5.920	3,179,227
2026-01-21	6.150	6.200	6.100	6.150	5.920	1,234,024
2026-01-20	6.100	6.150	6.050	6.100	5.872	2,223,824

← NewerPage 3 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.