Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 11.20
+1.10 (10.89%)
Sep 18, 2026, 4:37 PM ICT
Precious Shipping PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |