Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 7.20
+0.45 (6.67%)
Sep 10, 2025, 4:37 PM ICT
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.85 | 7.20 | 6.75 | 7.20 | 7.20 | 6.67% | 16,882,489 |
| Sep 9, 2025 | 6.50 | 6.75 | 6.45 | 6.75 | 6.75 | 5.47% | 6,528,285 |
| Sep 8, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | 0.79% | 2,404,969 |
| Sep 5, 2025 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | - | 2,403,831 |
| Sep 4, 2025 | 6.40 | 6.45 | 6.25 | 6.35 | 6.35 | -0.78% | 2,942,138 |
| Sep 3, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 893,711 |
| Sep 2, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 1,002,789 |
| Sep 1, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 802,810 |
| Aug 29, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 2,834,455 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 2,743,209 |
| Aug 27, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 3.15% | 10,643,142 |
| Aug 26, 2025 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 1,604,306 |
| Aug 25, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 1,299,321 |
| Aug 22, 2025 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 1.63% | 1,233,134 |
| Aug 21, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 1,861,762 |
| Aug 20, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.20 | - | 1,006,045 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.20 | -2.33% | 2,376,353 |
| Aug 18, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.35 | 2.38% | 1,884,599 |
| Aug 15, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.20 | -1.56% | 3,254,270 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.30 | -2.29% | 2,048,802 |
| Aug 13, 2025 | 6.75 | 6.80 | 6.55 | 6.55 | 6.45 | -2.96% | 5,246,178 |
| Aug 8, 2025 | 6.50 | 6.80 | 6.50 | 6.75 | 6.64 | 3.05% | 6,453,719 |
| Aug 7, 2025 | 6.65 | 6.70 | 6.50 | 6.55 | 6.45 | -0.76% | 4,234,805 |
| Aug 6, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.50 | 1.54% | 2,045,904 |
| Aug 5, 2025 | 6.45 | 6.55 | 6.40 | 6.50 | 6.40 | 0.78% | 1,054,675 |
| Aug 4, 2025 | 6.40 | 6.55 | 6.30 | 6.45 | 6.35 | - | 2,099,655 |
| Aug 1, 2025 | 6.60 | 6.70 | 6.45 | 6.45 | 6.35 | -2.27% | 3,439,563 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.50 | -2.22% | 3,813,916 |
| Jul 30, 2025 | 6.55 | 6.75 | 6.50 | 6.75 | 6.64 | 2.27% | 4,787,445 |
| Jul 29, 2025 | 6.55 | 6.65 | 6.40 | 6.60 | 6.50 | - | 2,550,427 |
| Jul 25, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.50 | 2.33% | 4,690,634 |
| Jul 24, 2025 | 6.50 | 6.55 | 6.35 | 6.45 | 6.35 | - | 2,138,610 |
| Jul 23, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.35 | 2.38% | 1,600,176 |
| Jul 22, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.20 | -3.82% | 3,491,229 |
| Jul 21, 2025 | 6.75 | 6.80 | 6.50 | 6.55 | 6.45 | -2.96% | 5,932,826 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.64 | - | 5,838,990 |
| Jul 17, 2025 | 6.65 | 6.85 | 6.60 | 6.75 | 6.64 | 2.27% | 9,815,870 |
| Jul 16, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.50 | - | 3,059,570 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.45 | 6.60 | 6.50 | - | 5,804,329 |
| Jul 14, 2025 | 6.60 | 6.65 | 6.50 | 6.60 | 6.50 | 1.54% | 3,457,875 |
| Jul 11, 2025 | 6.30 | 6.55 | 6.20 | 6.50 | 6.40 | 4.84% | 9,096,402 |
| Jul 9, 2025 | 6.00 | 6.30 | 6.00 | 6.20 | 6.10 | 5.98% | 6,921,005 |
| Jul 8, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.76 | - | 593,443 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.76 | -0.85% | 861,026 |
| Jul 4, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.81 | - | 461,030 |
| Jul 3, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.81 | 2.61% | 1,001,820 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.66 | -0.86% | 1,016,937 |
| Jul 1, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.71 | - | 808,424 |
| Jun 30, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.71 | 1.75% | 954,080 |
| Jun 27, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.61 | -2.56% | 1,006,828 |