Precious Shipping Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.250 | 6.450 | 6.250 | 6.450 | 5.817 | 2,264,438 |
| 2025-01-20 | 6.150 | 6.250 | 6.100 | 6.200 | 5.592 | 1,346,735 |
| 2025-01-17 | 6.350 | 6.350 | 6.150 | 6.150 | 5.547 | 2,334,111 |
| 2025-01-16 | 6.300 | 6.350 | 6.250 | 6.300 | 5.682 | 2,579,947 |
| 2025-01-15 | 6.100 | 6.300 | 6.100 | 6.250 | 5.637 | 3,385,887 |
| 2025-01-14 | 6.450 | 6.550 | 6.150 | 6.150 | 5.547 | 6,815,218 |
| 2025-01-13 | 6.500 | 6.550 | 6.350 | 6.400 | 5.772 | 6,273,484 |
| 2025-01-10 | 6.600 | 6.600 | 6.400 | 6.400 | 5.772 | 3,742,998 |
| 2025-01-09 | 6.750 | 6.750 | 6.550 | 6.550 | 5.907 | 3,893,303 |
| 2025-01-08 | 6.900 | 6.900 | 6.800 | 6.850 | 6.178 | 1,382,338 |
| 2025-01-07 | 7.000 | 7.000 | 6.850 | 6.950 | 6.268 | 1,802,845 |
| 2025-01-06 | 7.050 | 7.200 | 6.950 | 7.050 | 6.358 | 5,129,618 |
| 2025-01-03 | 6.850 | 7.000 | 6.800 | 6.900 | 6.223 | 4,879,494 |
| 2025-01-02 | 6.800 | 6.850 | 6.650 | 6.750 | 6.088 | 2,033,239 |
| 2024-12-30 | 6.800 | 6.850 | 6.700 | 6.750 | 6.088 | 2,677,804 |
| 2024-12-27 | 7.050 | 7.050 | 6.750 | 6.750 | 6.088 | 6,593,050 |
| 2024-12-26 | 7.100 | 7.100 | 6.950 | 7.000 | 6.313 | 2,089,194 |
| 2024-12-25 | 7.000 | 7.100 | 6.950 | 7.000 | 6.313 | 1,860,705 |
| 2024-12-24 | 6.900 | 6.950 | 6.800 | 6.900 | 6.223 | 1,600,911 |
| 2024-12-23 | 6.800 | 6.950 | 6.750 | 6.900 | 6.223 | 1,595,489 |
| 2024-12-20 | 6.950 | 6.950 | 6.700 | 6.750 | 6.088 | 4,392,210 |
| 2024-12-19 | 7.000 | 7.000 | 6.950 | 6.950 | 6.268 | 631,990 |
| 2024-12-18 | 7.000 | 7.100 | 6.950 | 6.950 | 6.268 | 1,963,744 |
| 2024-12-17 | 7.150 | 7.150 | 6.950 | 7.000 | 6.313 | 3,026,061 |
| 2024-12-16 | 7.200 | 7.300 | 7.100 | 7.100 | 6.403 | 1,902,807 |
| 2024-12-13 | 7.100 | 7.250 | 7.050 | 7.200 | 6.493 | 3,486,129 |
| 2024-12-12 | 7.300 | 7.350 | 7.100 | 7.150 | 6.448 | 3,537,400 |
| 2024-12-11 | 7.450 | 7.450 | 7.300 | 7.300 | 6.584 | 2,715,108 |
| 2024-12-09 | 7.550 | 7.550 | 7.450 | 7.450 | 6.719 | 1,877,751 |
| 2024-12-06 | 7.500 | 7.550 | 7.450 | 7.500 | 6.764 | 2,194,532 |
| 2024-12-04 | 7.550 | 7.600 | 7.500 | 7.500 | 6.764 | 1,300,980 |
| 2024-12-03 | 7.450 | 7.550 | 7.450 | 7.550 | 6.809 | 2,889,966 |
| 2024-12-02 | 7.500 | 7.600 | 7.400 | 7.450 | 6.719 | 5,929,345 |
| 2024-11-29 | 7.500 | 7.750 | 7.450 | 7.550 | 6.809 | 9,729,654 |
| 2024-11-28 | 7.550 | 7.600 | 7.500 | 7.500 | 6.764 | 1,975,482 |
| 2024-11-27 | 7.800 | 7.800 | 7.600 | 7.650 | 6.899 | 3,300,337 |
| 2024-11-26 | 7.650 | 7.800 | 7.600 | 7.800 | 7.035 | 4,505,459 |
| 2024-11-25 | 7.800 | 7.800 | 7.550 | 7.650 | 6.899 | 4,060,272 |
| 2024-11-22 | 7.900 | 7.900 | 7.700 | 7.750 | 6.990 | 7,679,741 |
| 2024-11-21 | 7.850 | 7.900 | 7.800 | 7.900 | 7.125 | 2,498,603 |
| 2024-11-20 | 7.900 | 8.000 | 7.900 | 7.950 | 7.080 | 3,169,862 |
| 2024-11-19 | 7.950 | 8.100 | 7.950 | 8.000 | 7.124 | 2,757,703 |
| 2024-11-18 | 8.050 | 8.100 | 7.950 | 8.000 | 7.124 | 3,864,290 |
| 2024-11-15 | 8.000 | 8.050 | 7.900 | 7.900 | 7.035 | 3,675,783 |
| 2024-11-14 | 8.000 | 8.050 | 7.850 | 8.000 | 7.124 | 6,864,525 |
| 2024-11-13 | 8.250 | 8.250 | 8.000 | 8.050 | 7.169 | 7,073,528 |
| 2024-11-12 | 8.300 | 8.400 | 8.100 | 8.200 | 7.302 | 7,749,548 |
| 2024-11-11 | 8.400 | 8.450 | 8.100 | 8.150 | 7.258 | 9,933,673 |
| 2024-11-08 | 8.200 | 8.450 | 8.150 | 8.300 | 7.391 | 15,357,590 |
| 2024-11-07 | 8.250 | 8.300 | 8.050 | 8.150 | 7.258 | 5,834,388 |
| 2024-11-06 | 8.500 | 8.650 | 8.200 | 8.200 | 7.302 | 15,290,760 |
| 2024-11-05 | 8.400 | 8.500 | 8.350 | 8.350 | 7.436 | 3,994,956 |
| 2024-11-04 | 8.350 | 8.350 | 8.200 | 8.250 | 7.347 | 2,867,835 |
| 2024-11-01 | 8.350 | 8.450 | 8.250 | 8.400 | 7.480 | 3,900,331 |
| 2024-10-31 | 8.300 | 8.350 | 8.250 | 8.300 | 7.391 | 2,893,689 |
| 2024-10-30 | 8.300 | 8.500 | 8.250 | 8.350 | 7.436 | 6,608,023 |
| 2024-10-29 | 8.300 | 8.300 | 8.150 | 8.200 | 7.302 | 3,316,978 |
| 2024-10-28 | 8.150 | 8.400 | 8.100 | 8.300 | 7.391 | 5,758,330 |
| 2024-10-25 | 8.150 | 8.150 | 8.000 | 8.050 | 7.169 | 7,227,526 |
| 2024-10-24 | 8.250 | 8.350 | 8.150 | 8.200 | 7.302 | 2,801,742 |
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.