Precious Shipping Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.900 | 6.000 | 5.900 | 6.000 | 5.776 | 1,422,318 |
| 2026-01-16 | 5.850 | 5.950 | 5.850 | 5.950 | 5.727 | 1,142,721 |
| 2026-01-15 | 5.750 | 5.900 | 5.750 | 5.850 | 5.631 | 405,803 |
| 2026-01-14 | 5.700 | 5.900 | 5.700 | 5.750 | 5.535 | 487,617 |
| 2026-01-13 | 5.850 | 5.850 | 5.700 | 5.700 | 5.487 | 1,719,288 |
| 2026-01-12 | 5.950 | 5.950 | 5.850 | 5.850 | 5.631 | 1,072,763 |
| 2026-01-09 | 6.000 | 6.050 | 5.900 | 5.950 | 5.727 | 1,589,074 |
| 2026-01-08 | 6.100 | 6.100 | 5.950 | 6.000 | 5.776 | 1,289,789 |
| 2026-01-07 | 6.100 | 6.150 | 6.050 | 6.150 | 5.920 | 574,101 |
| 2026-01-06 | 6.150 | 6.150 | 6.050 | 6.100 | 5.872 | 379,348 |
| 2026-01-05 | 6.000 | 6.150 | 6.000 | 6.150 | 5.920 | 1,159,295 |
| 2025-12-30 | 6.000 | 6.050 | 6.000 | 6.050 | 5.824 | 621,433 |
| 2025-12-29 | 6.050 | 6.050 | 5.950 | 5.950 | 5.727 | 771,012 |
| 2025-12-26 | 6.100 | 6.100 | 5.950 | 6.000 | 5.776 | 676,914 |
| 2025-12-25 | 6.150 | 6.150 | 6.000 | 6.100 | 5.872 | 1,656,695 |
| 2025-12-24 | 6.000 | 6.150 | 6.000 | 6.150 | 5.920 | 1,021,712 |
| 2025-12-23 | 5.950 | 6.100 | 5.950 | 6.000 | 5.776 | 1,816,604 |
| 2025-12-22 | 6.000 | 6.050 | 5.950 | 6.000 | 5.776 | 447,101 |
| 2025-12-19 | 5.950 | 6.000 | 5.850 | 6.000 | 5.776 | 2,056,120 |
| 2025-12-18 | 5.900 | 6.000 | 5.850 | 5.950 | 5.727 | 2,386,125 |
| 2025-12-17 | 5.900 | 6.000 | 5.900 | 5.900 | 5.679 | 1,206,315 |
| 2025-12-16 | 5.950 | 5.950 | 5.900 | 5.900 | 5.679 | 3,913,265 |
| 2025-12-15 | 5.750 | 6.050 | 5.750 | 6.000 | 5.776 | 4,921,476 |
| 2025-12-12 | 6.150 | 6.150 | 5.950 | 6.000 | 5.776 | 9,581,021 |
| 2025-12-11 | 6.550 | 6.550 | 6.250 | 6.300 | 6.064 | 3,500,962 |
| 2025-12-09 | 6.650 | 6.700 | 6.550 | 6.700 | 6.449 | 2,651,695 |
| 2025-12-08 | 6.900 | 6.950 | 6.700 | 6.700 | 6.449 | 3,083,641 |
| 2025-12-04 | 7.200 | 7.200 | 6.950 | 7.000 | 6.738 | 2,957,153 |
| 2025-12-03 | 6.950 | 7.050 | 6.850 | 6.900 | 6.642 | 1,567,522 |
| 2025-12-02 | 6.600 | 7.200 | 6.500 | 7.000 | 6.738 | 12,164,470 |
| 2025-12-01 | 6.500 | 6.600 | 6.450 | 6.600 | 6.353 | 1,172,949 |
| 2025-11-28 | 6.350 | 6.450 | 6.300 | 6.400 | 6.161 | 1,139,169 |
| 2025-11-27 | 6.300 | 6.300 | 6.250 | 6.250 | 6.016 | 315,952 |
| 2025-11-26 | 6.100 | 6.250 | 6.100 | 6.200 | 5.968 | 1,168,644 |
| 2025-11-25 | 5.950 | 6.100 | 5.950 | 6.100 | 5.872 | 859,031 |
| 2025-11-24 | 5.950 | 6.100 | 5.900 | 5.900 | 5.679 | 2,103,139 |
| 2025-11-21 | 6.150 | 6.150 | 6.000 | 6.100 | 5.872 | 1,407,705 |
| 2025-11-20 | 6.250 | 6.300 | 6.200 | 6.200 | 5.968 | 1,042,837 |
| 2025-11-19 | 6.450 | 6.450 | 6.250 | 6.250 | 5.920 | 2,837,828 |
| 2025-11-18 | 6.500 | 6.500 | 6.350 | 6.350 | 6.015 | 2,145,799 |
| 2025-11-17 | 6.350 | 6.650 | 6.350 | 6.450 | 6.109 | 1,080,242 |
| 2025-11-14 | 6.450 | 6.450 | 6.350 | 6.350 | 6.015 | 853,391 |
| 2025-11-13 | 6.400 | 6.500 | 6.400 | 6.400 | 6.062 | 675,415 |
| 2025-11-12 | 6.500 | 6.550 | 6.400 | 6.400 | 6.062 | 928,309 |
| 2025-11-11 | 6.550 | 6.600 | 6.500 | 6.500 | 6.157 | 730,608 |
| 2025-11-10 | 6.550 | 6.650 | 6.550 | 6.550 | 6.204 | 1,388,317 |
| 2025-11-07 | 6.600 | 6.650 | 6.550 | 6.600 | 6.251 | 898,405 |
| 2025-11-06 | 6.600 | 6.650 | 6.600 | 6.650 | 6.299 | 798,768 |
| 2025-11-05 | 6.600 | 6.600 | 6.500 | 6.550 | 6.204 | 1,159,322 |
| 2025-11-04 | 6.800 | 6.850 | 6.600 | 6.600 | 6.251 | 2,946,638 |
| 2025-11-03 | 6.700 | 6.950 | 6.700 | 6.950 | 6.583 | 1,306,723 |
| 2025-10-31 | 6.650 | 6.750 | 6.600 | 6.700 | 6.346 | 1,293,549 |
| 2025-10-30 | 6.500 | 6.750 | 6.500 | 6.600 | 6.251 | 1,281,123 |
| 2025-10-29 | 6.650 | 6.700 | 6.500 | 6.500 | 6.157 | 2,806,182 |
| 2025-10-28 | 6.800 | 6.800 | 6.700 | 6.750 | 6.393 | 825,051 |
| 2025-10-27 | 6.950 | 7.000 | 6.750 | 6.800 | 6.441 | 1,973,513 |
| 2025-10-24 | 7.000 | 7.000 | 6.850 | 6.850 | 6.488 | 1,240,129 |
| 2025-10-22 | 6.900 | 6.950 | 6.750 | 6.900 | 6.536 | 2,233,918 |
| 2025-10-21 | 6.950 | 7.000 | 6.850 | 6.850 | 6.488 | 2,547,416 |
| 2025-10-20 | 6.900 | 7.050 | 6.900 | 6.950 | 6.583 | 1,206,420 |
← NewerPage 4 of 4 · 240 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.