Precious Shipping Public Company Limited historical data

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

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 21 · 1,214 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.