Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 9.45
+0.15 (1.61%)
Oct 12, 2026, 12:29 PM ICT
Precious Shipping PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 1.61% | 4,416,450 |
| 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 |
| 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 |