Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	7.200	7.200	6.900	6.900	6.536	3,356,832
2025-10-16	7.300	7.500	7.150	7.150	6.772	5,061,697
2025-10-15	7.100	7.450	6.850	7.450	7.057	21,682,410
2025-10-14	7.250	7.350	7.100	7.150	6.772	10,034,930
2025-10-10	7.200	7.200	7.000	7.100	6.725	3,098,917
2025-10-09	7.150	7.200	7.100	7.150	6.772	3,358,222
2025-10-08	7.050	7.200	7.000	7.150	6.772	4,105,636
2025-10-07	6.900	7.050	6.800	7.050	6.678	2,552,364
2025-10-06	6.800	6.850	6.750	6.750	6.393	1,134,758
2025-10-03	6.750	6.850	6.750	6.800	6.441	1,262,534
2025-10-02	6.800	6.900	6.750	6.850	6.488	1,807,280
2025-10-01	6.950	6.950	6.800	6.800	6.441	2,365,145
2025-09-30	7.000	7.100	6.850	6.950	6.583	3,515,254
2025-09-29	7.000	7.050	6.950	7.000	6.630	1,828,084
2025-09-26	7.150	7.200	7.050	7.050	6.678	2,232,543
2025-09-25	7.050	7.200	7.000	7.150	6.772	6,328,274
2025-09-24	6.750	6.900	6.700	6.850	6.488	1,057,810
2025-09-23	6.800	6.900	6.650	6.700	6.346	7,558,859
2025-09-22	7.250	7.250	6.950	6.950	6.583	3,634,887
2025-09-19	7.250	7.400	7.200	7.350	6.962	5,253,298
2025-09-18	7.250	7.300	7.100	7.150	6.772	2,918,537
2025-09-17	7.300	7.300	7.150	7.150	6.772	1,972,734
2025-09-16	7.150	7.350	7.100	7.300	6.914	11,159,900
2025-09-15	7.050	7.150	6.900	7.100	6.725	4,203,181
2025-09-12	7.100	7.150	6.950	6.950	6.583	2,980,296
2025-09-11	7.200	7.200	7.050	7.100	6.725	5,064,574
2025-09-10	6.850	7.200	6.750	7.200	6.820	16,882,480
2025-09-09	6.500	6.750	6.450	6.750	6.393	6,528,285
2025-09-08	6.400	6.500	6.350	6.400	6.062	2,404,969
2025-09-05	6.350	6.450	6.300	6.350	6.015	2,403,831
2025-09-04	6.400	6.450	6.250	6.350	6.015	2,942,138
2025-09-03	6.300	6.450	6.300	6.400	6.062	893,711
2025-09-02	6.450	6.450	6.300	6.350	6.015	1,002,789
2025-09-01	6.350	6.450	6.300	6.450	6.109	802,810
2025-08-29	6.550	6.550	6.350	6.350	6.015	2,834,455
2025-08-28	6.650	6.650	6.500	6.500	6.157	2,743,209
2025-08-27	6.350	6.600	6.350	6.550	6.204	10,643,140
2025-08-26	6.350	6.350	6.250	6.350	6.015	1,604,306
2025-08-25	6.300	6.350	6.250	6.300	5.967	1,299,321
2025-08-22	6.100	6.300	6.100	6.250	5.920	1,233,134
2025-08-21	6.250	6.250	6.150	6.150	5.825	1,861,762
2025-08-20	6.250	6.350	6.250	6.300	5.873	1,006,045
2025-08-19	6.400	6.400	6.250	6.300	5.873	2,376,353
2025-08-18	6.350	6.450	6.300	6.450	6.012	1,884,599
2025-08-15	6.400	6.400	6.200	6.300	5.873	3,254,270
2025-08-14	6.600	6.600	6.400	6.400	5.966	2,048,802
2025-08-13	6.750	6.800	6.550	6.550	6.106	5,246,178
2025-08-08	6.500	6.800	6.500	6.750	6.292	6,453,719
2025-08-07	6.650	6.700	6.500	6.550	6.106	4,234,805
2025-08-06	6.450	6.600	6.450	6.600	6.152	2,045,904
2025-08-05	6.450	6.550	6.400	6.500	6.059	1,054,675
2025-08-04	6.400	6.550	6.300	6.450	6.012	2,099,655
2025-08-01	6.600	6.700	6.450	6.450	6.012	3,439,563
2025-07-31	6.700	6.700	6.550	6.600	6.152	3,813,916
2025-07-30	6.550	6.750	6.500	6.750	6.292	4,787,445
2025-07-29	6.550	6.650	6.400	6.600	6.152	2,550,427
2025-07-25	6.600	6.750	6.600	6.600	6.152	4,690,634
2025-07-24	6.500	6.550	6.350	6.450	6.012	2,138,610
2025-07-23	6.350	6.500	6.350	6.450	6.012	1,600,176
2025-07-22	6.450	6.450	6.300	6.300	5.873	3,491,229

← NewerPage 5 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.