Precious Shipping PCL (BKK:PSL)
Thailand
· Delayed Price · Currency is THB 7.70
-0.20 (-2.53%)
At close: Mar 6, 2026
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.70 | 7.85 | 7.60 | 7.70 | 7.70 | -2.53% | 3,362,390 |
| Mar 5, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | - | 3,343,412 |
| Mar 4, 2026 | 8.45 | 8.45 | 7.55 | 7.90 | 7.90 | -3.07% | 15,897,430 |
| Mar 2, 2026 | 8.00 | 8.35 | 7.90 | 8.15 | 8.15 | 5.16% | 17,343,160 |
| Feb 27, 2026 | 7.50 | 7.75 | 7.45 | 7.75 | 7.75 | 3.33% | 6,772,101 |
| Feb 26, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | -0.66% | 3,249,771 |
| Feb 25, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 4,285,565 |
| Feb 24, 2026 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 5,500,244 |
| Feb 23, 2026 | 7.65 | 7.75 | 7.45 | 7.55 | 7.55 | -1.31% | 7,113,868 |
| Feb 20, 2026 | 7.40 | 7.65 | 7.25 | 7.65 | 7.65 | 4.08% | 14,415,150 |
| Feb 19, 2026 | 7.15 | 7.40 | 7.15 | 7.35 | 7.35 | 2.08% | 7,202,648 |
| Feb 18, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 0.70% | 6,485,262 |
| Feb 17, 2026 | 6.80 | 7.20 | 6.70 | 7.15 | 7.15 | 5.93% | 9,488,243 |
| Feb 16, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 3,051,535 |
| Feb 13, 2026 | 6.70 | 6.90 | 6.65 | 6.85 | 6.85 | 3.79% | 9,183,372 |
| Feb 12, 2026 | 6.50 | 6.65 | 6.45 | 6.60 | 6.60 | 3.12% | 6,861,314 |
| Feb 11, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 2,331,628 |
| Feb 10, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 1,846,680 |
| Feb 9, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.35 | 1.60% | 2,072,697 |
| Feb 6, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 1,448,348 |
| Feb 5, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 4,124,090 |
| Feb 4, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 3,748,096 |
| Feb 3, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 3,092,565 |
| Feb 2, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 0.79% | 3,063,338 |
| Jan 30, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.35 | - | 1,354,256 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -0.78% | 3,424,726 |
| Jan 28, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 5,970,698 |
| Jan 27, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 867,251 |
| Jan 26, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | 1,037,654 |
| Jan 23, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 1,449,478 |
| Jan 22, 2026 | 6.15 | 6.30 | 6.10 | 6.15 | 6.15 | - | 3,179,227 |
| Jan 21, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 1,234,024 |
| Jan 20, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 1.67% | 2,223,824 |
| Jan 19, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,422,318 |
| Jan 16, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 1,142,721 |
| Jan 15, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 405,803 |
| Jan 14, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | 0.88% | 487,617 |
| Jan 13, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 1,719,288 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 1,072,763 |
| Jan 9, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 1,589,074 |
| Jan 8, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -2.44% | 1,289,789 |
| Jan 7, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 574,101 |
| Jan 6, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 379,348 |
| Jan 5, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 1.65% | 1,159,295 |
| Dec 30, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | 621,433 |
| Dec 29, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 771,012 |
| Dec 26, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 676,914 |
| Dec 25, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 1,656,695 |
| Dec 24, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 1,021,712 |
| Dec 23, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | - | 1,816,604 |
| Dec 22, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 447,101 |
| Dec 19, 2025 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 2,056,120 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 0.85% | 2,386,125 |
| Dec 17, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 1,206,315 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 3,913,265 |
| Dec 15, 2025 | 5.75 | 6.05 | 5.75 | 6.00 | 6.00 | - | 4,921,476 |
| Dec 12, 2025 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -4.76% | 9,581,021 |
| Dec 11, 2025 | 6.55 | 6.55 | 6.25 | 6.30 | 6.30 | -5.97% | 3,500,962 |
| Dec 9, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2,651,695 |
| Dec 8, 2025 | 6.90 | 6.95 | 6.70 | 6.70 | 6.70 | -4.29% | 3,083,641 |
| Dec 4, 2025 | 7.20 | 7.20 | 6.95 | 7.00 | 7.00 | 1.45% | 2,957,153 |
| Dec 3, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.90 | -1.43% | 1,567,522 |
| Dec 2, 2025 | 6.60 | 7.20 | 6.50 | 7.00 | 7.00 | 6.06% | 12,164,470 |
| Dec 1, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | 1,172,949 |
| Nov 28, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | 2.40% | 1,139,169 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 315,952 |
| Nov 26, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 1,168,644 |
| Nov 25, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 3.39% | 859,031 |
| Nov 24, 2025 | 5.95 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 2,103,139 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -1.61% | 1,407,705 |
| Nov 20, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 1,042,837 |
| Nov 19, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | 6.15 | -1.57% | 2,837,828 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.25 | -1.55% | 2,145,799 |
| Nov 17, 2025 | 6.35 | 6.65 | 6.35 | 6.45 | 6.35 | 1.57% | 1,080,242 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.25 | -0.78% | 853,391 |
| Nov 13, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.30 | - | 675,415 |
| Nov 12, 2025 | 6.50 | 6.55 | 6.40 | 6.40 | 6.30 | -1.54% | 928,309 |
| Nov 11, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.40 | -0.76% | 730,608 |
| Nov 10, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.45 | -0.76% | 1,388,317 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.49 | -0.75% | 898,405 |
| Nov 6, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.54 | 1.53% | 798,768 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.50 | 6.55 | 6.45 | -0.76% | 1,159,322 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.60 | 6.60 | 6.49 | -5.04% | 2,946,638 |
| Nov 3, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.84 | 3.73% | 1,306,723 |
| Oct 31, 2025 | 6.65 | 6.75 | 6.60 | 6.70 | 6.59 | 1.52% | 1,293,549 |
| Oct 30, 2025 | 6.50 | 6.75 | 6.50 | 6.60 | 6.49 | 1.54% | 1,281,123 |
| Oct 29, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.40 | -3.70% | 2,806,182 |
| Oct 28, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.64 | -0.74% | 825,051 |
| Oct 27, 2025 | 6.95 | 7.00 | 6.75 | 6.80 | 6.69 | -0.73% | 1,973,513 |
| Oct 24, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.74 | -0.72% | 1,240,129 |
| Oct 22, 2025 | 6.90 | 6.95 | 6.75 | 6.90 | 6.79 | 0.73% | 2,233,918 |
| Oct 21, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.74 | -1.44% | 2,547,416 |
| Oct 20, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.84 | 0.72% | 1,206,420 |
| Oct 17, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.79 | -3.50% | 3,356,832 |
| Oct 16, 2025 | 7.30 | 7.50 | 7.15 | 7.15 | 7.04 | -4.03% | 5,061,697 |
| Oct 15, 2025 | 7.10 | 7.45 | 6.85 | 7.45 | 7.33 | 4.20% | 21,682,410 |
| Oct 14, 2025 | 7.25 | 7.35 | 7.10 | 7.15 | 7.04 | 0.70% | 10,034,930 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 6.99 | -0.70% | 3,098,917 |
| Oct 9, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.04 | - | 3,358,222 |
| Oct 8, 2025 | 7.05 | 7.20 | 7.00 | 7.15 | 7.04 | 1.42% | 4,105,636 |