Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 8.50
0.00 (0.00%)
Nov 9, 2026, 4:03 PM ICT
Precious Shipping PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | - | 4,015,608 |
| Nov 6, 2026 | 8.65 | 8.75 | 8.40 | 8.50 | 8.50 | -3.41% | 8,351,394 |
| Nov 5, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | -2.22% | 7,082,898 |
| Nov 4, 2026 | 8.90 | 9.05 | 8.65 | 9.00 | 9.00 | 0.56% | 11,849,023 |
| Nov 3, 2026 | 9.45 | 9.55 | 8.90 | 8.95 | 8.95 | -3.24% | 19,382,365 |
| Nov 2, 2026 | 9.55 | 9.70 | 9.20 | 9.25 | 9.25 | -2.63% | 11,845,997 |
| Oct 30, 2026 | 9.85 | 9.90 | 9.45 | 9.50 | 9.50 | -2.06% | 10,411,961 |
| Oct 29, 2026 | 9.65 | 9.80 | 9.60 | 9.70 | 9.70 | 0.52% | 8,121,699 |
| Oct 28, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | -4.46% | 11,051,578 |
| Oct 27, 2026 | 10.10 | 10.20 | 9.75 | 10.10 | 10.10 | 1.00% | 18,361,719 |
| Oct 26, 2026 | 9.70 | 10.10 | 9.55 | 10.00 | 10.00 | 3.09% | 15,537,759 |
| Oct 22, 2026 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | 2.11% | 8,485,529 |
| Oct 21, 2026 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | - | 4,897,826 |
| Oct 20, 2026 | 9.55 | 9.75 | 9.50 | 9.50 | 9.50 | -0.52% | 8,356,437 |
| Oct 19, 2026 | 9.60 | 9.60 | 9.40 | 9.55 | 9.55 | 0.53% | 2,339,438 |
| Oct 15, 2026 | 9.60 | 9.65 | 9.40 | 9.50 | 9.50 | -2.56% | 7,252,409 |
| Oct 14, 2026 | 9.45 | 9.95 | 9.45 | 9.75 | 9.75 | 3.17% | 13,303,136 |
| Oct 12, 2026 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 1.61% | 7,489,387 |
| Oct 9, 2026 | 9.20 | 9.50 | 9.20 | 9.30 | 9.30 | 1.09% | 6,016,204 |
| Oct 8, 2026 | 9.40 | 9.40 | 9.15 | 9.20 | 9.20 | -1.08% | 6,431,002 |
| Oct 7, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 4,808,206 |
| Oct 6, 2026 | 9.45 | 9.45 | 9.30 | 9.40 | 9.40 | -0.53% | 4,227,624 |
| Oct 5, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | -1.05% | 4,551,752 |
| Oct 2, 2026 | 9.40 | 9.55 | 9.35 | 9.55 | 9.55 | 2.14% | 7,047,468 |
| Oct 1, 2026 | 9.45 | 9.60 | 9.30 | 9.35 | 9.35 | -1.58% | 9,795,068 |
| Sep 30, 2026 | 9.90 | 9.95 | 9.50 | 9.50 | 9.50 | -3.55% | 16,300,815 |
| Sep 29, 2026 | 10.20 | 10.20 | 9.75 | 9.85 | 9.85 | -4.37% | 24,942,579 |
| Sep 28, 2026 | 10.60 | 10.60 | 10.10 | 10.30 | 10.30 | -2.83% | 12,503,148 |
| Sep 25, 2026 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 8,936,099 |
| Sep 24, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 6,846,363 |
| Sep 23, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 6,792,975 |
| Sep 22, 2026 | 11.10 | 11.20 | 10.60 | 10.90 | 10.90 | -1.80% | 8,900,745 |
| Sep 21, 2026 | 11.20 | 11.40 | 10.90 | 11.10 | 11.10 | -0.89% | 16,663,085 |
| Sep 18, 2026 | 10.20 | 11.20 | 10.20 | 11.20 | 11.20 | 10.89% | 26,044,085 |
| Sep 17, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | - | 3,873,911 |
| Sep 16, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 6,191,539 |
| Sep 15, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 3,629,461 |
| Sep 14, 2026 | 10.50 | 10.60 | 10.20 | 10.30 | 10.30 | -1.90% | 6,281,118 |
| Sep 11, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | - | 6,246,056 |
| Sep 10, 2026 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | -0.94% | 13,651,574 |
| Sep 9, 2026 | 10.20 | 10.80 | 10.20 | 10.60 | 10.60 | 2.91% | 15,835,000 |
| Sep 8, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 5,408,432 |
| Sep 7, 2026 | 10.40 | 10.60 | 10.20 | 10.30 | 10.30 | - | 6,038,134 |
| Sep 4, 2026 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | 0.98% | 6,859,072 |
| Sep 3, 2026 | 10.30 | 10.60 | 10.20 | 10.20 | 10.20 | 0.99% | 13,131,960 |
| Sep 2, 2026 | 9.75 | 10.10 | 9.60 | 10.10 | 10.10 | 3.06% | 10,365,460 |
| Sep 1, 2026 | 10.20 | 10.20 | 9.75 | 9.80 | 9.80 | -3.92% | 9,937,704 |
| Aug 31, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 4,854,985 |
| Aug 28, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 5,771,526 |
| Aug 27, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | - | 4,742,465 |