Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	5.850	5.900	5.700	5.800	5.323	3,114,638
2025-04-18	5.750	5.900	5.650	5.900	5.414	3,997,312
2025-04-17	5.700	5.800	5.700	5.800	5.323	2,487,471
2025-04-16	5.500	5.900	5.500	5.800	5.231	5,502,277
2025-04-11	5.450	5.550	5.350	5.450	4.915	4,701,353
2025-04-10	5.550	5.850	5.450	5.500	4.960	17,693,320
2025-04-09	5.150	5.250	5.050	5.250	4.735	5,378,656
2025-04-08	5.100	5.350	4.960	5.200	4.690	6,529,698
2025-04-04	6.050	6.050	5.600	5.650	5.096	9,084,281
2025-04-03	6.200	6.200	6.000	6.100	5.501	4,220,630
2025-04-02	6.200	6.300	6.200	6.300	5.682	907,186
2025-04-01	6.200	6.300	6.150	6.250	5.637	2,095,200
2025-03-31	6.200	6.300	6.150	6.200	5.592	4,108,705
2025-03-28	6.500	6.500	6.400	6.400	5.772	663,910
2025-03-27	6.650	6.650	6.500	6.500	5.862	2,741,343
2025-03-26	6.700	6.750	6.600	6.600	5.952	878,760
2025-03-25	6.700	6.700	6.550	6.700	6.043	1,266,799
2025-03-24	6.700	6.750	6.600	6.700	6.043	2,270,420
2025-03-21	6.850	6.850	6.600	6.700	6.043	3,586,878
2025-03-20	6.800	6.850	6.700	6.800	6.133	4,026,223
2025-03-19	6.800	6.950	6.800	6.850	6.178	3,370,327
2025-03-18	7.000	7.050	6.750	6.900	6.223	7,981,261
2025-03-17	6.550	7.000	6.400	7.000	6.313	11,951,880
2025-03-14	6.600	6.650	6.500	6.550	5.907	3,624,714
2025-03-13	6.500	6.650	6.500	6.500	5.862	10,683,410
2025-03-12	6.500	6.500	6.200	6.300	5.682	6,550,709
2025-03-11	6.350	6.500	6.300	6.450	5.817	8,131,177
2025-03-10	6.250	6.500	6.250	6.400	5.772	16,190,210
2025-03-07	6.100	6.200	6.050	6.150	5.547	3,490,442
2025-03-06	6.300	6.300	5.950	6.050	5.456	6,443,055
2025-03-05	6.050	6.300	5.950	6.300	5.682	10,250,320
2025-03-04	6.050	6.200	6.000	6.050	5.456	5,588,946
2025-03-03	6.500	6.500	6.100	6.100	5.501	6,149,279
2025-02-28	6.350	6.550	6.250	6.350	5.727	10,230,020
2025-02-27	6.350	6.550	6.250	6.400	5.772	8,190,289
2025-02-26	6.000	6.250	6.000	6.250	5.637	4,853,093
2025-02-25	6.250	6.250	6.050	6.050	5.456	3,213,765
2025-02-24	6.500	6.500	6.250	6.300	5.682	2,668,894
2025-02-21	6.500	6.600	6.450	6.500	5.862	4,091,151
2025-02-20	6.550	6.700	6.450	6.550	5.907	10,054,130
2025-02-19	6.250	6.450	6.250	6.400	5.772	5,243,812
2025-02-18	6.300	6.350	6.200	6.250	5.637	4,307,742
2025-02-17	6.200	6.300	6.100	6.300	5.682	2,283,789
2025-02-14	6.200	6.350	6.150	6.250	5.637	2,546,137
2025-02-13	6.100	6.450	6.100	6.200	5.592	5,907,417
2025-02-11	5.900	6.300	5.900	6.250	5.637	6,146,321
2025-02-10	5.850	5.950	5.700	5.700	5.141	4,482,654
2025-02-07	5.750	5.850	5.600	5.850	5.276	4,946,483
2025-02-06	5.900	6.050	5.700	5.700	5.141	5,606,013
2025-02-05	6.000	6.000	5.850	5.850	5.276	1,918,869
2025-02-04	6.000	6.100	5.900	5.950	5.366	3,320,949
2025-02-03	6.050	6.050	5.850	5.950	5.366	4,733,762
2025-01-31	6.100	6.150	6.050	6.100	5.501	1,452,716
2025-01-30	6.150	6.200	6.100	6.100	5.501	1,693,300
2025-01-29	6.100	6.200	6.050	6.150	5.547	1,759,326
2025-01-28	6.150	6.150	6.050	6.100	5.501	2,266,708
2025-01-27	6.150	6.250	6.100	6.150	5.547	1,107,546
2025-01-24	6.150	6.250	6.100	6.200	5.592	1,388,133
2025-01-23	6.200	6.200	6.100	6.150	5.547	1,285,083
2025-01-22	6.400	6.400	6.150	6.200	5.592	6,142,249

← NewerPage 7 of 21 · 1,212 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.