Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 7.20
+0.15 (2.13%)
Oct 8, 2025, 4:29 PM ICT
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.90 | 7.05 | 6.80 | 7.05 | 7.05 | 4.44% | 2,552,364 |
| Oct 6, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 1,134,758 |
| Oct 3, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 1,262,534 |
| Oct 2, 2025 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 1,807,280 |
| Oct 1, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 2,365,145 |
| Sep 30, 2025 | 7.00 | 7.10 | 6.85 | 6.95 | 6.95 | -0.71% | 3,515,254 |
| Sep 29, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 1,828,084 |
| Sep 26, 2025 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | 2,232,543 |
| Sep 25, 2025 | 7.05 | 7.20 | 7.00 | 7.15 | 7.15 | 4.38% | 6,328,274 |
| Sep 24, 2025 | 6.75 | 6.90 | 6.70 | 6.85 | 6.85 | 2.24% | 1,057,810 |
| Sep 23, 2025 | 6.80 | 6.90 | 6.65 | 6.70 | 6.70 | -3.60% | 7,558,859 |
| Sep 22, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -5.44% | 3,634,887 |
| Sep 19, 2025 | 7.25 | 7.40 | 7.20 | 7.35 | 7.35 | 2.80% | 5,253,298 |
| Sep 18, 2025 | 7.25 | 7.30 | 7.10 | 7.15 | 7.15 | - | 2,918,537 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 1,972,734 |
| Sep 16, 2025 | 7.15 | 7.35 | 7.10 | 7.30 | 7.30 | 2.82% | 11,159,903 |
| Sep 15, 2025 | 7.05 | 7.15 | 6.90 | 7.10 | 7.10 | 2.16% | 4,203,181 |
| Sep 12, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 2,980,296 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 5,064,574 |
| 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 |