Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 6.90
+0.05 (0.73%)
Mar 24, 2026, 4:37 PM ICT
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.05 | 7.10 | 6.90 | 6.95 | - | 1.46% | 2,306,279 |
| Mar 23, 2026 | 6.95 | 7.15 | 6.85 | 6.85 | 6.85 | -2.84% | 6,697,230 |
| Mar 20, 2026 | 6.80 | 7.05 | 6.75 | 7.05 | 7.05 | 4.44% | 8,962,240 |
| Mar 19, 2026 | 7.10 | 7.15 | 6.70 | 6.75 | 6.75 | -5.59% | 7,937,304 |
| Mar 18, 2026 | 6.95 | 7.15 | 6.90 | 7.15 | 7.15 | 2.88% | 6,043,164 |
| Mar 17, 2026 | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | 1.46% | 5,596,855 |
| Mar 16, 2026 | 6.75 | 7.00 | 6.70 | 6.85 | 6.85 | 1.48% | 4,492,710 |
| Mar 13, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -4.26% | 8,430,209 |
| Mar 12, 2026 | 7.25 | 7.35 | 7.00 | 7.05 | 7.05 | 1.44% | 16,494,550 |
| Mar 11, 2026 | 7.40 | 7.60 | 6.85 | 6.95 | 6.95 | -7.33% | 14,771,530 |
| Mar 10, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.50 | - | 1,835,909 |
| Mar 9, 2026 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | -2.60% | 6,230,466 |
| Mar 6, 2026 | 7.70 | 7.85 | 7.60 | 7.70 | 7.70 | -2.53% | 3,362,390 |
| Mar 5, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | - | 3,343,412 |
| Mar 4, 2026 | 8.45 | 8.45 | 7.55 | 7.90 | 7.90 | -3.07% | 15,897,430 |
| Mar 2, 2026 | 8.00 | 8.35 | 7.90 | 8.15 | 8.15 | 5.16% | 17,343,160 |
| Feb 27, 2026 | 7.50 | 7.75 | 7.45 | 7.75 | 7.75 | 3.33% | 6,772,101 |
| Feb 26, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | -0.66% | 3,249,771 |
| Feb 25, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 4,285,565 |
| Feb 24, 2026 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 5,500,244 |
| Feb 23, 2026 | 7.65 | 7.75 | 7.45 | 7.55 | 7.55 | -1.31% | 7,113,868 |
| Feb 20, 2026 | 7.40 | 7.65 | 7.25 | 7.65 | 7.65 | 4.08% | 14,415,150 |
| Feb 19, 2026 | 7.15 | 7.40 | 7.15 | 7.35 | 7.35 | 2.08% | 7,202,648 |
| Feb 18, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 0.70% | 6,485,262 |
| Feb 17, 2026 | 6.80 | 7.20 | 6.70 | 7.15 | 7.15 | 5.93% | 9,488,243 |
| Feb 16, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 3,051,535 |
| Feb 13, 2026 | 6.70 | 6.90 | 6.65 | 6.85 | 6.85 | 3.79% | 9,183,372 |
| Feb 12, 2026 | 6.50 | 6.65 | 6.45 | 6.60 | 6.60 | 3.12% | 6,861,314 |
| Feb 11, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 2,331,628 |
| Feb 10, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 1,846,680 |
| Feb 9, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.35 | 1.60% | 2,072,697 |
| Feb 6, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 1,448,348 |
| Feb 5, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 4,124,090 |
| Feb 4, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 3,748,096 |
| Feb 3, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 3,092,565 |
| Feb 2, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 3,063,338 |
| Jan 30, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.35 | - | 1,354,256 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 3,424,726 |
| Jan 28, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 5,970,698 |
| Jan 27, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 867,251 |
| Jan 26, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 1,037,654 |
| Jan 23, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 1,449,478 |
| Jan 22, 2026 | 6.15 | 6.30 | 6.10 | 6.15 | 6.15 | - | 3,179,227 |
| Jan 21, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 1,234,024 |
| Jan 20, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 1.67% | 2,223,824 |
| Jan 19, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,422,318 |
| Jan 16, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 1,142,721 |
| Jan 15, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 405,803 |
| Jan 14, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | 0.88% | 487,617 |
| Jan 13, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 1,719,288 |