Precious Shipping Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	8.350	8.400	8.250	8.250	7.347	3,072,589
2024-10-21	8.250	8.450	8.250	8.400	7.480	3,841,942
2024-10-18	8.300	8.350	8.200	8.250	7.347	8,694,412
2024-10-17	8.350	8.550	8.350	8.400	7.480	9,033,240
2024-10-16	8.300	8.550	8.300	8.400	7.480	5,755,660
2024-10-15	8.750	8.750	8.350	8.350	7.436	10,085,860
2024-10-11	8.700	8.850	8.700	8.700	7.748	5,562,155
2024-10-10	8.650	8.750	8.600	8.650	7.703	6,950,560
2024-10-09	8.800	8.800	8.650	8.700	7.748	8,215,722
2024-10-08	8.950	9.050	8.850	8.850	7.881	5,882,169
2024-10-07	9.000	9.150	8.950	9.000	8.015	5,635,894
2024-10-04	9.150	9.150	8.850	9.000	8.015	8,163,353
2024-10-03	9.250	9.300	9.150	9.200	8.193	9,838,736
2024-10-02	9.400	9.550	9.250	9.300	8.282	10,458,600
2024-10-01	9.400	9.550	9.350	9.500	8.460	7,077,917
2024-09-30	9.300	9.600	9.250	9.500	8.460	22,886,699
2024-09-27	9.200	9.350	9.150	9.250	8.237	21,464,770
2024-09-26	9.400	9.400	8.900	9.050	8.059	26,113,840
2024-09-25	9.350	9.500	9.200	9.450	8.415	18,434,711
2024-09-24	9.100	9.400	8.950	9.300	8.282	30,569,461
2024-09-23	9.150	9.150	8.650	8.800	7.837	25,349,430
2024-09-20	8.800	9.150	8.800	9.150	8.148	42,866,980
2024-09-19	8.500	8.600	8.400	8.600	7.659	8,684,734
2024-09-18	8.400	8.550	8.400	8.500	7.569	9,622,860
2024-09-17	8.550	8.550	8.350	8.350	7.436	6,699,703
2024-09-16	8.350	8.600	8.300	8.550	7.614	11,714,160
2024-09-13	8.400	8.400	8.300	8.350	7.436	2,472,981
2024-09-12	8.350	8.450	8.300	8.400	7.480	7,241,589
2024-09-11	8.450	8.500	8.150	8.300	7.391	15,417,820
2024-09-10	8.750	8.750	8.450	8.550	7.614	12,687,120
2024-09-09	8.500	8.650	8.400	8.650	7.703	16,308,520
2024-09-06	8.550	8.600	8.350	8.400	7.480	16,381,910
2024-09-05	8.300	8.500	8.100	8.450	7.525	20,208,340
2024-09-04	8.200	8.450	8.200	8.400	7.480	10,512,150
2024-09-03	8.550	8.650	8.200	8.250	7.347	34,518,879
2024-09-02	8.400	8.400	8.050	8.150	7.258	18,646,070
2024-08-30	8.100	8.650	8.100	8.500	7.569	36,568,129
2024-08-29	7.950	8.050	7.900	7.900	7.035	6,007,739
2024-08-28	7.950	8.000	7.800	7.900	7.035	5,923,181
2024-08-27	8.050	8.100	7.900	7.950	7.080	4,817,892
2024-08-26	8.100	8.150	8.000	8.100	7.213	3,320,442
2024-08-23	8.350	8.350	8.000	8.050	7.169	9,536,082
2024-08-22	8.150	8.350	8.100	8.350	7.436	3,995,014
2024-08-21	8.150	8.250	8.150	8.200	7.213	4,841,631
2024-08-20	8.250	8.250	7.950	8.100	7.125	5,477,170
2024-08-19	8.050	8.200	8.000	8.150	7.169	4,304,917
2024-08-16	8.000	8.150	7.850	8.100	7.125	4,343,974
2024-08-15	8.050	8.150	7.950	8.050	7.081	5,117,811
2024-08-14	7.950	8.050	7.800	7.950	6.993	5,508,488
2024-08-13	7.850	7.950	7.800	7.850	6.905	2,515,620
2024-08-09	8.100	8.150	7.850	7.850	6.905	8,028,429
2024-08-08	8.050	8.250	8.000	8.050	7.081	4,136,888
2024-08-07	7.800	8.100	7.800	8.000	7.037	4,921,230
2024-08-06	8.000	8.000	7.650	7.700	6.773	6,801,004
2024-08-05	8.250	8.350	7.750	7.750	6.817	12,931,490
2024-08-02	8.400	8.600	8.300	8.450	7.433	8,069,556
2024-08-01	8.300	8.800	8.300	8.700	7.653	11,725,150
2024-07-31	8.150	8.350	8.050	8.250	7.257	6,261,037
2024-07-30	8.000	8.350	7.900	8.250	7.257	6,852,145
2024-07-26	7.900	8.100	7.800	8.050	7.081	4,467,843

← NewerPage 9 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.