Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 6.45
-0.15 (-2.27%)
Aug 1, 2025, 4:38 PM ICT
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.60 | 6.70 | 6.45 | 6.45 | 6.45 | -2.27% | 3,439,563 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -2.22% | 3,813,916 |
| Jul 30, 2025 | 6.55 | 6.75 | 6.50 | 6.75 | 6.75 | 2.27% | 4,787,445 |
| Jul 29, 2025 | 6.55 | 6.65 | 6.40 | 6.60 | 6.60 | - | 2,550,427 |
| Jul 25, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | 2.33% | 4,690,634 |
| Jul 24, 2025 | 6.50 | 6.55 | 6.35 | 6.45 | 6.45 | - | 2,138,610 |
| Jul 23, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 2.38% | 1,600,176 |
| Jul 22, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -3.82% | 3,491,229 |
| Jul 21, 2025 | 6.75 | 6.80 | 6.50 | 6.55 | 6.55 | -2.96% | 5,932,826 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | - | 5,838,990 |
| Jul 17, 2025 | 6.65 | 6.85 | 6.60 | 6.75 | 6.75 | 2.27% | 9,815,870 |
| Jul 16, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.60 | - | 3,059,570 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.45 | 6.60 | 6.60 | - | 5,804,329 |
| Jul 14, 2025 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | 3,457,875 |
| Jul 11, 2025 | 6.30 | 6.55 | 6.20 | 6.50 | 6.50 | 4.84% | 9,096,402 |
| Jul 9, 2025 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 5.98% | 6,921,005 |
| Jul 8, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 593,443 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 861,026 |
| Jul 4, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 461,030 |
| Jul 3, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | 1,001,820 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 1,016,937 |
| Jul 1, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 808,424 |
| Jun 30, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 1.75% | 954,080 |
| Jun 27, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 1,006,828 |
| Jun 26, 2025 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 585,769 |
| Jun 25, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 1,262,685 |
| Jun 24, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 2.63% | 1,417,562 |
| Jun 23, 2025 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 1,335,852 |
| Jun 20, 2025 | 5.70 | 5.85 | 5.65 | 5.65 | 5.65 | -2.59% | 1,946,275 |
| Jun 19, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -3.33% | 1,676,062 |
| Jun 18, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 1,372,468 |
| Jun 17, 2025 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 2,247,149 |
| Jun 16, 2025 | 6.35 | 6.35 | 6.15 | 6.20 | 6.20 | -3.13% | 2,273,227 |
| Jun 13, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 3.23% | 3,785,229 |
| Jun 12, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 1,144,478 |
| Jun 11, 2025 | 6.30 | 6.35 | 6.10 | 6.25 | 6.25 | -1.57% | 2,396,834 |
| Jun 10, 2025 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | 2,282,442 |
| Jun 9, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -2.33% | 1,796,458 |
| Jun 6, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 1.57% | 5,986,424 |
| Jun 5, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | - | 1,267,598 |
| Jun 4, 2025 | 6.45 | 6.55 | 6.25 | 6.35 | 6.35 | -1.55% | 2,581,463 |
| May 30, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 2,557,999 |
| May 29, 2025 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | 3.20% | 2,917,833 |
| May 28, 2025 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -1.57% | 1,571,653 |
| May 27, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -0.78% | 1,517,532 |
| May 26, 2025 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | - | 1,508,266 |
| May 23, 2025 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -0.78% | 2,155,960 |
| May 22, 2025 | 6.30 | 6.55 | 6.30 | 6.45 | 6.45 | - | 3,325,597 |
| May 21, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.35 | 0.78% | 4,414,302 |
| May 20, 2025 | 6.40 | 6.45 | 6.30 | 6.40 | 6.30 | -0.78% | 3,536,562 |