Precious Shipping PCL (BKK:PSL)
Thailand · Delayed Price · Currency is THB 7.45
+0.10 (1.36%)
May 25, 2026, 12:24 PM ICT
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.30 | 7.45 | 7.25 | 7.35 | 7.35 | - | 5,736,365 |
| May 21, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | 3,602,572 |
| May 20, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 3,119,085 |
| May 19, 2026 | 7.40 | 7.60 | 7.30 | 7.50 | 7.50 | 1.35% | 4,723,443 |
| May 18, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -3.27% | 4,600,252 |
| May 15, 2026 | 7.60 | 7.70 | 7.45 | 7.65 | 7.65 | -2.55% | 11,505,900 |
| May 14, 2026 | 7.40 | 7.95 | 7.25 | 7.85 | 7.85 | 9.03% | 27,944,470 |
| May 13, 2026 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 2,734,090 |
| May 12, 2026 | 7.20 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 3,812,542 |
| May 11, 2026 | 7.35 | 7.40 | 7.15 | 7.20 | 7.20 | -2.70% | 4,892,278 |
| May 8, 2026 | 7.30 | 7.40 | 7.25 | 7.40 | 7.40 | 2.78% | 5,809,557 |
| May 7, 2026 | 7.40 | 7.50 | 7.15 | 7.20 | 7.20 | -2.70% | 7,874,008 |
| May 6, 2026 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | 8.82% | 18,146,860 |
| May 5, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 1,525,739 |
| Apr 30, 2026 | 6.85 | 6.95 | 6.75 | 6.80 | 6.80 | - | 3,612,119 |
| Apr 29, 2026 | 6.70 | 6.85 | 6.65 | 6.80 | 6.80 | 2.26% | 1,619,665 |
| Apr 28, 2026 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | 1,926,265 |
| Apr 27, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -0.74% | 2,622,026 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 1,293,752 |
| Apr 23, 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 5,209,291 |
| Apr 22, 2026 | 6.90 | 6.95 | 6.75 | 6.80 | 6.80 | -0.73% | 3,545,855 |
| Apr 21, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.85 | - | 4,907,099 |
| Apr 20, 2026 | 6.95 | 7.05 | 6.85 | 6.95 | 6.85 | -0.71% | 4,974,673 |
| Apr 17, 2026 | 6.95 | 7.05 | 6.90 | 7.00 | 6.90 | 2.19% | 8,823,338 |
| Apr 16, 2026 | 6.80 | 7.00 | 6.75 | 6.85 | 6.75 | 3.79% | 8,113,984 |
| Apr 10, 2026 | 6.60 | 6.65 | 6.50 | 6.60 | 6.51 | 0.76% | 2,606,902 |
| Apr 9, 2026 | 6.70 | 6.70 | 6.50 | 6.55 | 6.46 | -2.24% | 4,842,695 |
| Apr 8, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.60 | 3.08% | 3,685,490 |
| Apr 7, 2026 | 6.65 | 6.65 | 6.45 | 6.50 | 6.41 | -0.76% | 6,039,155 |
| Apr 3, 2026 | 6.85 | 6.85 | 6.55 | 6.55 | 6.46 | -3.68% | 7,046,817 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.70 | -1.45% | 2,966,006 |
| Apr 1, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.80 | 2.22% | 6,569,278 |
| Mar 31, 2026 | 7.20 | 7.20 | 6.75 | 6.75 | 6.65 | -6.25% | 20,153,470 |
| Mar 30, 2026 | 6.90 | 7.25 | 6.85 | 7.20 | 7.10 | 3.60% | 8,498,817 |
| Mar 27, 2026 | 6.85 | 6.95 | 6.75 | 6.95 | 6.85 | 1.46% | 4,243,470 |
| Mar 26, 2026 | 6.90 | 7.00 | 6.85 | 6.85 | 6.75 | -1.44% | 3,461,510 |
| Mar 25, 2026 | 6.90 | 7.10 | 6.90 | 6.95 | 6.85 | 0.72% | 4,350,896 |
| Mar 24, 2026 | 7.05 | 7.10 | 6.90 | 6.90 | 6.80 | 0.73% | 3,668,201 |
| Mar 23, 2026 | 6.95 | 7.15 | 6.85 | 6.85 | 6.75 | -2.84% | 6,697,230 |
| Mar 20, 2026 | 6.80 | 7.05 | 6.75 | 7.05 | 6.95 | 4.44% | 8,962,240 |
| Mar 19, 2026 | 7.10 | 7.15 | 6.70 | 6.75 | 6.65 | -5.59% | 7,937,304 |
| Mar 18, 2026 | 6.95 | 7.15 | 6.90 | 7.15 | 7.05 | 2.88% | 6,043,164 |
| Mar 17, 2026 | 6.90 | 7.05 | 6.90 | 6.95 | 6.85 | 1.46% | 5,596,855 |
| Mar 16, 2026 | 6.75 | 7.00 | 6.70 | 6.85 | 6.75 | 1.48% | 4,492,710 |
| Mar 13, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.65 | -4.26% | 8,430,209 |
| Mar 12, 2026 | 7.25 | 7.35 | 7.00 | 7.05 | 6.95 | 1.44% | 16,494,550 |
| Mar 11, 2026 | 7.40 | 7.60 | 6.85 | 6.95 | 6.85 | -7.33% | 14,771,530 |
| Mar 10, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.39 | - | 1,835,909 |
| Mar 9, 2026 | 7.35 | 7.60 | 7.20 | 7.50 | 7.39 | -2.60% | 6,230,466 |
| Mar 6, 2026 | 7.70 | 7.85 | 7.60 | 7.70 | 7.59 | -2.53% | 3,362,390 |