Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.450	6.450	6.300	6.300	5.873	3,491,229
2025-07-21	6.750	6.800	6.500	6.550	6.106	5,932,826
2025-07-18	6.900	6.900	6.750	6.750	6.292	5,838,990
2025-07-17	6.650	6.850	6.600	6.750	6.292	9,815,870
2025-07-16	6.600	6.700	6.550	6.600	6.152	3,059,570
2025-07-15	6.700	6.700	6.450	6.600	6.152	5,804,329
2025-07-14	6.600	6.650	6.500	6.600	6.152	3,457,875
2025-07-11	6.300	6.550	6.200	6.500	6.059	9,096,402
2025-07-09	6.000	6.300	6.000	6.200	5.779	6,921,005
2025-07-08	5.750	5.850	5.750	5.850	5.453	593,443
2025-07-07	5.900	5.900	5.750	5.850	5.453	861,026
2025-07-04	5.900	5.950	5.800	5.900	5.500	461,030
2025-07-03	5.750	5.900	5.750	5.900	5.500	1,001,820
2025-07-02	5.800	5.800	5.700	5.750	5.360	1,016,937
2025-07-01	5.700	5.800	5.700	5.800	5.406	808,424
2025-06-30	5.750	5.850	5.700	5.800	5.406	954,080
2025-06-27	5.850	5.850	5.700	5.700	5.313	1,006,828
2025-06-26	5.800	5.900	5.800	5.850	5.453	585,769
2025-06-25	5.850	5.850	5.700	5.800	5.406	1,262,685
2025-06-24	5.600	5.850	5.600	5.850	5.453	1,417,562
2025-06-23	5.700	5.750	5.600	5.700	5.313	1,335,852
2025-06-20	5.700	5.850	5.650	5.650	5.267	1,946,275
2025-06-19	5.900	5.950	5.800	5.800	5.406	1,676,062
2025-06-18	6.050	6.050	6.000	6.000	5.593	1,372,468
2025-06-17	6.250	6.250	6.050	6.100	5.686	2,247,149
2025-06-16	6.350	6.350	6.150	6.200	5.779	2,273,227
2025-06-13	6.500	6.500	6.300	6.400	5.966	3,785,229
2025-06-12	6.300	6.300	6.200	6.200	5.779	1,144,478
2025-06-11	6.300	6.350	6.100	6.250	5.826	2,396,834
2025-06-10	6.400	6.400	6.250	6.350	5.919	2,282,442
2025-06-09	6.400	6.400	6.250	6.300	5.873	1,796,458
2025-06-06	6.600	6.600	6.450	6.450	6.012	5,986,424
2025-06-05	6.400	6.450	6.350	6.350	5.919	1,267,598
2025-06-04	6.450	6.550	6.250	6.350	5.919	2,581,463
2025-05-30	6.450	6.500	6.450	6.450	6.012	2,557,999
2025-05-29	6.450	6.500	6.350	6.450	6.012	2,917,833
2025-05-28	6.350	6.350	6.200	6.250	5.826	1,571,653
2025-05-27	6.450	6.450	6.250	6.350	5.919	1,517,532
2025-05-26	6.400	6.400	6.250	6.400	5.966	1,508,266
2025-05-23	6.550	6.550	6.350	6.400	5.966	2,155,960
2025-05-22	6.300	6.550	6.300	6.450	6.012	3,325,597
2025-05-21	6.450	6.500	6.400	6.450	5.919	4,414,302
2025-05-20	6.400	6.450	6.300	6.400	5.873	3,536,562
2025-05-19	6.250	6.500	6.250	6.450	5.919	7,987,080
2025-05-16	6.150	6.300	6.050	6.200	5.690	7,433,200
2025-05-15	6.200	6.200	5.950	6.000	5.506	7,212,116
2025-05-14	6.000	6.250	6.000	6.200	5.690	5,454,289
2025-05-13	5.800	6.200	5.800	6.050	5.552	11,658,030
2025-05-09	5.550	5.750	5.500	5.650	5.185	4,495,152
2025-05-08	5.750	5.750	5.550	5.550	5.093	3,616,101
2025-05-07	5.600	5.950	5.600	5.900	5.414	2,266,477
2025-05-06	5.850	5.850	5.650	5.650	5.185	1,391,747
2025-05-02	5.900	6.000	5.850	5.850	5.369	1,612,757
2025-04-30	5.850	5.950	5.800	5.900	5.414	1,778,902
2025-04-29	6.000	6.050	5.900	5.900	5.414	1,944,060
2025-04-28	6.150	6.200	6.000	6.000	5.506	1,627,101
2025-04-25	6.200	6.200	6.100	6.150	5.644	2,569,313
2025-04-24	6.150	6.200	5.950	6.100	5.598	3,760,695
2025-04-23	5.900	6.250	5.900	6.150	5.644	5,490,226
2025-04-22	5.750	5.900	5.750	5.850	5.369	5,555,214

← NewerPage 6 of 21 · 1,215 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.