See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.03▼ 0.72%
← PSL.BK stock page

Precious Shipping Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1017.60017.90017.30017.60012.39714,340,400
2021-11-0916.80017.50016.70017.40012.25621,806,199
2021-11-0816.70017.10016.40016.60011.69216,565,500
2021-11-0516.60016.80016.40016.50011.62212,927,400
2021-11-0416.10016.80015.80016.60011.69234,416,801
2021-11-0317.00017.10016.20016.30011.48136,500,898
2021-11-0216.90017.80016.90017.50012.32633,013,602
2021-11-0118.00018.10016.80016.80011.83330,796,600
2021-10-2917.80018.20017.80018.10012.74912,251,300
2021-10-2817.60018.30017.50017.70012.46729,472,000
2021-10-2717.80018.10017.40017.90012.60820,012,199
2021-10-2618.10018.40017.70017.80012.53827,595,400
2021-10-2518.40018.70018.10018.10012.74913,433,100
2021-10-2118.60019.10018.50018.90013.31226,810,600
2021-10-2018.30018.70018.00018.30012.89026,305,100
2021-10-1918.00018.50017.60018.10012.74928,997,100
2021-10-1816.70018.10016.70017.90012.60841,126,000
2021-10-1518.60018.70017.40017.60012.39771,324,000
2021-10-1419.80020.00018.70018.90013.31238,963,898
← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-210.1000 THB
2026-05-260.1000 THB
2026-04-220.1000 THB
2025-11-200.1000 THB
2025-08-210.1000 THB
2025-05-220.1000 THB
2025-04-170.1000 THB
2024-11-210.1000 THB
2024-08-220.1000 THB
2024-05-230.1000 THB
2024-04-190.0500 THB
2024-02-230.0500 THB
2023-11-230.0500 THB
2023-08-240.0500 THB
2023-05-290.0500 THB
2023-04-210.2500 THB
2022-11-240.5000 THB
2022-08-260.5000 THB
2022-05-240.5000 THB
2022-04-110.2500 THB
2022-02-280.5000 THB
2021-11-260.5000 THB
2021-08-270.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.