Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 10.30
-0.10 (-0.96%)
Aug 27, 2026, 11:15 AM ICT
Precious Shipping PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 2.97% | 4,256,988 |
| Aug 25, 2026 | 10.50 | 10.60 | 10.10 | 10.10 | 10.10 | -3.81% | 9,484,196 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 0.96% | 8,888,565 |
| Aug 21, 2026 | 10.00 | 10.50 | 9.95 | 10.40 | 10.40 | 4.00% | 11,660,000 |
| Aug 20, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.00 | -0.98% | 6,266,206 |
| Aug 19, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.10 | -0.97% | 6,702,075 |
| Aug 18, 2026 | 10.20 | 10.60 | 10.20 | 10.30 | 10.20 | -0.96% | 11,481,542 |
| Aug 17, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.30 | 2.97% | 7,928,492 |
| Aug 14, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.00 | 1.00% | 10,319,574 |
| Aug 13, 2026 | 9.90 | 10.10 | 9.70 | 10.00 | 9.90 | -0.99% | 17,590,408 |
| Aug 11, 2026 | 9.90 | 10.20 | 9.85 | 10.10 | 10.00 | 2.02% | 16,858,107 |
| Aug 10, 2026 | 9.30 | 10.10 | 9.30 | 9.90 | 9.80 | 7.03% | 34,669,171 |
| Aug 7, 2026 | 9.00 | 9.30 | 8.85 | 9.25 | 9.16 | 8.19% | 46,327,107 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.45 | 8.55 | 8.47 | -5.00% | 20,938,962 |
| Aug 5, 2026 | 8.80 | 9.10 | 8.75 | 9.00 | 8.91 | 5.26% | 29,588,525 |
| Aug 4, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.47 | 4.91% | 13,359,671 |
| Aug 3, 2026 | 8.10 | 8.25 | 8.00 | 8.15 | 8.07 | 1.24% | 7,561,746 |
| Jul 31, 2026 | 7.95 | 8.15 | 7.95 | 8.05 | 7.97 | 1.26% | 4,187,034 |
| Jul 30, 2026 | 8.15 | 8.20 | 7.90 | 7.95 | 7.87 | -2.45% | 5,523,338 |
| Jul 27, 2026 | 8.25 | 8.30 | 8.10 | 8.15 | 8.07 | -1.21% | 2,969,531 |
| Jul 24, 2026 | 8.35 | 8.40 | 8.20 | 8.25 | 8.17 | -1.20% | 4,663,525 |
| Jul 23, 2026 | 8.40 | 8.40 | 8.25 | 8.35 | 8.27 | - | 5,696,787 |
| Jul 22, 2026 | 8.30 | 8.50 | 8.25 | 8.35 | 8.27 | 0.60% | 13,515,784 |
| Jul 21, 2026 | 8.15 | 8.35 | 8.15 | 8.30 | 8.22 | 2.47% | 14,467,335 |
| Jul 20, 2026 | 8.20 | 8.35 | 8.00 | 8.10 | 8.02 | 5.19% | 23,937,200 |
| Jul 17, 2026 | 7.65 | 7.70 | 7.50 | 7.70 | 7.62 | - | 6,291,770 |
| Jul 16, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.62 | -0.65% | 3,115,515 |
| Jul 15, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.67 | 1.31% | 5,120,908 |
| Jul 14, 2026 | 7.60 | 7.70 | 7.55 | 7.65 | 7.57 | - | 2,801,175 |
| Jul 13, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.57 | - | 3,618,155 |
| Jul 10, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.57 | - | 3,910,550 |
| Jul 9, 2026 | 7.40 | 7.70 | 7.40 | 7.65 | 7.57 | 3.38% | 4,454,347 |
| Jul 8, 2026 | 7.55 | 7.60 | 7.35 | 7.40 | 7.33 | -2.63% | 8,572,402 |
| Jul 7, 2026 | 7.65 | 7.70 | 7.50 | 7.60 | 7.52 | - | 4,654,533 |
| Jul 6, 2026 | 7.55 | 7.65 | 7.50 | 7.60 | 7.52 | 2.01% | 10,616,217 |
| Jul 3, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.38 | 4.93% | 11,143,817 |
| Jul 2, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 7.03 | 2.16% | 2,693,203 |
| Jul 1, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.88 | -1.42% | 2,111,775 |
| Jun 30, 2026 | 7.00 | 7.05 | 6.90 | 7.05 | 6.98 | 1.44% | 1,961,930 |
| Jun 29, 2026 | 6.95 | 7.05 | 6.85 | 6.95 | 6.88 | - | 2,390,811 |
| Jun 26, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.88 | 1.46% | 2,282,446 |
| Jun 25, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.78 | -2.14% | 3,985,804 |
| Jun 24, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 6.93 | 1.45% | 2,134,810 |
| Jun 23, 2026 | 7.05 | 7.15 | 6.85 | 6.90 | 6.83 | -2.82% | 6,141,092 |
| Jun 22, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.03 | - | 3,434,264 |
| Jun 19, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.03 | 0.71% | 1,981,076 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.98 | -0.70% | 421,526 |
| Jun 17, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.03 | 0.71% | 1,188,935 |
| Jun 16, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 6.98 | - | 1,944,434 |
| Jun 15, 2026 | 7.35 | 7.35 | 7.00 | 7.05 | 6.98 | -2.08% | 5,647,635 |