Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 8.15
-0.10 (-1.21%)
Jul 27, 2026, 4:35 PM ICT
Precious Shipping PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.25 | 8.30 | 8.10 | 8.15 | 8.15 | -1.21% | 2,969,531 |
| Jul 24, 2026 | 8.35 | 8.40 | 8.20 | 8.25 | 8.25 | -1.20% | 4,663,525 |
| Jul 23, 2026 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | - | 5,696,787 |
| Jul 22, 2026 | 8.30 | 8.50 | 8.25 | 8.35 | 8.35 | 0.60% | 13,515,780 |
| Jul 21, 2026 | 8.15 | 8.35 | 8.15 | 8.30 | 8.30 | 2.47% | 14,467,335 |
| Jul 20, 2026 | 8.20 | 8.35 | 8.00 | 8.10 | 8.10 | 5.19% | 23,937,200 |
| Jul 17, 2026 | 7.65 | 7.70 | 7.50 | 7.70 | 7.70 | - | 6,291,770 |
| Jul 16, 2026 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 3,115,515 |
| Jul 15, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 5,120,908 |
| Jul 14, 2026 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | - | 2,801,175 |
| Jul 13, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 3,618,155 |
| Jul 10, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | - | 3,910,550 |
| Jul 9, 2026 | 7.40 | 7.70 | 7.40 | 7.65 | 7.65 | 3.38% | 4,454,347 |
| Jul 8, 2026 | 7.55 | 7.60 | 7.35 | 7.40 | 7.40 | -2.63% | 8,572,402 |
| Jul 7, 2026 | 7.65 | 7.70 | 7.50 | 7.60 | 7.60 | - | 4,654,533 |
| Jul 6, 2026 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 2.01% | 10,616,217 |
| Jul 3, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 4.93% | 11,143,810 |
| Jul 2, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 2,693,203 |
| Jul 1, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | 2,111,775 |
| Jun 30, 2026 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 1,961,930 |
| Jun 29, 2026 | 6.95 | 7.05 | 6.85 | 6.95 | 6.95 | - | 2,390,811 |
| Jun 26, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 2,282,446 |
| Jun 25, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -2.14% | 3,985,804 |
| Jun 24, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 2,134,810 |
| Jun 23, 2026 | 7.05 | 7.15 | 6.85 | 6.90 | 6.90 | -2.82% | 6,141,092 |
| Jun 22, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 3,434,264 |
| Jun 19, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 1,981,076 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 421,526 |
| Jun 17, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 1,188,935 |
| Jun 16, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 1,944,434 |
| Jun 15, 2026 | 7.35 | 7.35 | 7.00 | 7.05 | 7.05 | -2.08% | 5,647,635 |
| Jun 12, 2026 | 7.05 | 7.25 | 7.00 | 7.20 | 7.20 | 3.60% | 5,248,436 |
| Jun 11, 2026 | 6.90 | 7.05 | 6.85 | 6.95 | 6.95 | 0.72% | 1,675,202 |
| Jun 10, 2026 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 4,127,303 |
| Jun 9, 2026 | 7.20 | 7.20 | 6.90 | 6.95 | 6.95 | -3.47% | 8,753,031 |
| Jun 8, 2026 | 7.25 | 7.35 | 7.15 | 7.20 | 7.20 | -1.37% | 6,354,540 |
| Jun 5, 2026 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | - | 3,963,146 |
| Jun 4, 2026 | 7.50 | 7.55 | 7.20 | 7.30 | 7.30 | -3.95% | 9,474,692 |
| Jun 2, 2026 | 7.55 | 7.65 | 7.45 | 7.60 | 7.60 | -0.65% | 4,395,455 |
| May 29, 2026 | 7.45 | 7.70 | 7.40 | 7.65 | 7.65 | 4.79% | 15,099,842 |
| May 28, 2026 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | - | 1,922,029 |
| May 27, 2026 | 7.25 | 7.45 | 7.25 | 7.30 | 7.30 | 2.10% | 10,065,340 |
| May 26, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -1.38% | 4,184,683 |
| May 25, 2026 | 7.35 | 7.50 | 7.30 | 7.35 | 7.25 | - | 4,582,214 |
| May 22, 2026 | 7.30 | 7.45 | 7.25 | 7.35 | 7.25 | - | 5,736,365 |
| May 21, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.25 | -0.68% | 3,602,572 |
| May 20, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.30 | -1.33% | 3,119,085 |
| May 19, 2026 | 7.40 | 7.60 | 7.30 | 7.50 | 7.40 | 1.35% | 4,723,443 |
| May 18, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.30 | -3.27% | 4,600,252 |
| May 15, 2026 | 7.60 | 7.70 | 7.45 | 7.65 | 7.55 | -2.55% | 11,505,900 |