Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 7.00
+0.10 (1.45%)
At close: Dec 4, 2025
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.20 | 7.20 | 6.95 | 7.00 | 7.00 | 1.45% | 2,957,153 |
| Dec 3, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.90 | -1.43% | 1,567,522 |
| Dec 2, 2025 | 6.60 | 7.20 | 6.50 | 7.00 | 7.00 | 6.06% | 12,164,470 |
| Dec 1, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | 1,172,949 |
| Nov 28, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | 2.40% | 1,139,169 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 315,952 |
| Nov 26, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 1,168,644 |
| Nov 25, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 3.39% | 859,031 |
| Nov 24, 2025 | 5.95 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 2,103,139 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -1.61% | 1,407,705 |
| Nov 20, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 1,042,837 |
| Nov 19, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | 6.15 | -1.57% | 2,837,828 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.25 | -1.55% | 2,145,799 |
| Nov 17, 2025 | 6.35 | 6.65 | 6.35 | 6.45 | 6.35 | 1.57% | 1,080,242 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.25 | -0.78% | 853,391 |
| Nov 13, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.30 | - | 675,415 |
| Nov 12, 2025 | 6.50 | 6.55 | 6.40 | 6.40 | 6.30 | -1.54% | 928,309 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.40 | -0.76% | 730,608 |
| Nov 10, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.45 | -0.76% | 1,388,317 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.49 | -0.75% | 898,405 |
| Nov 6, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.54 | 1.53% | 798,768 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.45 | -0.76% | 1,159,322 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.49 | -5.04% | 2,946,638 |
| Nov 3, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.84 | 3.73% | 1,306,723 |
| Oct 31, 2025 | 6.65 | 6.75 | 6.60 | 6.70 | 6.59 | 1.52% | 1,293,549 |
| Oct 30, 2025 | 6.50 | 6.75 | 6.50 | 6.60 | 6.49 | 1.54% | 1,281,123 |
| Oct 29, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.40 | -3.70% | 2,806,182 |
| Oct 28, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.64 | -0.74% | 825,051 |
| Oct 27, 2025 | 6.95 | 7.00 | 6.75 | 6.80 | 6.69 | -0.73% | 1,973,513 |
| Oct 24, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.74 | -0.72% | 1,240,129 |
| Oct 22, 2025 | 6.90 | 6.95 | 6.75 | 6.90 | 6.79 | 0.73% | 2,233,918 |
| Oct 21, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.74 | -1.44% | 2,547,416 |
| Oct 20, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.84 | 0.72% | 1,206,420 |
| Oct 17, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.79 | -3.50% | 3,356,832 |
| Oct 16, 2025 | 7.30 | 7.50 | 7.15 | 7.15 | 7.04 | -4.03% | 5,061,697 |
| Oct 15, 2025 | 7.10 | 7.45 | 6.85 | 7.45 | 7.33 | 4.20% | 21,682,410 |
| Oct 14, 2025 | 7.25 | 7.35 | 7.10 | 7.15 | 7.04 | 0.70% | 10,034,930 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 6.99 | -0.70% | 3,098,917 |
| Oct 9, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.04 | - | 3,358,222 |
| Oct 8, 2025 | 7.05 | 7.20 | 7.00 | 7.15 | 7.04 | 1.42% | 4,105,636 |
| Oct 7, 2025 | 6.90 | 7.05 | 6.80 | 7.05 | 6.94 | 4.44% | 2,552,364 |
| Oct 6, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.64 | -0.74% | 1,134,758 |
| Oct 3, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.69 | -0.73% | 1,262,534 |
| Oct 2, 2025 | 6.80 | 6.90 | 6.75 | 6.85 | 6.74 | 0.74% | 1,807,280 |
| Oct 1, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.69 | -2.16% | 2,365,145 |
| Sep 30, 2025 | 7.00 | 7.10 | 6.85 | 6.95 | 6.84 | -0.71% | 3,515,254 |
| Sep 29, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.89 | -0.71% | 1,828,084 |
| Sep 26, 2025 | 7.15 | 7.20 | 7.05 | 7.05 | 6.94 | -1.40% | 2,232,543 |
| Sep 25, 2025 | 7.05 | 7.20 | 7.00 | 7.15 | 7.04 | 4.38% | 6,328,274 |
| Sep 24, 2025 | 6.75 | 6.90 | 6.70 | 6.85 | 6.74 | 2.24% | 1,057,810 |