Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PSL.BK stock page

Precious Shipping Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-159.6009.6509.4009.5009.5007,252,409
2026-10-149.4509.9509.4509.7509.75013,303,136
2026-10-129.3009.5509.3009.4509.4507,489,387
2026-10-099.2009.5009.2009.3009.3006,016,204
2026-10-089.4009.4009.1509.2009.2006,431,002
2026-10-079.3009.5009.2009.3009.3004,808,206
2026-10-069.4509.4509.3009.4009.4004,227,624
2026-10-059.5009.5509.4009.4509.4504,551,752
2026-10-029.4009.5509.3509.5509.5507,047,468
2026-10-019.4509.6009.3009.3509.3509,795,068
2026-09-309.9009.9509.5009.5009.50016,300,300
2026-09-2910.20010.2009.7509.8509.85024,942,000
2026-09-2810.60010.60010.10010.30010.30012,502,800
2026-09-2510.80011.00010.60010.60010.6008,936,099
2026-09-2410.70010.80010.50010.70010.7006,846,363
2026-09-2310.80010.90010.70010.80010.8006,792,975
2026-09-2211.10011.20010.60010.90010.9008,900,745
2026-09-2111.20011.40010.90011.10011.10016,663,086
2026-09-1810.20011.20010.20011.20011.20026,044,084
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-210.1000 THB
2026-05-260.1000 THB
2026-04-220.1000 THB
2025-11-200.1000 THB
2025-08-210.1000 THB
2025-05-220.1000 THB
2025-04-170.1000 THB
2024-11-210.1000 THB
2024-08-220.1000 THB
2024-05-230.1000 THB
2024-04-190.0500 THB
2024-02-230.0500 THB
2023-11-230.0500 THB
2023-08-240.0500 THB
2023-05-290.0500 THB
2023-04-210.2500 THB
2022-11-240.5000 THB
2022-08-260.5000 THB
2022-05-240.5000 THB
2022-04-110.2500 THB
2022-02-280.5000 THB
2021-11-260.5000 THB
2021-08-270.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.