Precious Shipping PCL (BKK:PSL)
Thailand
· Delayed Price · Currency is THB 7.00
+0.10 (1.45%)
At close: Dec 4, 2025
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.90 | 7.05 | 6.80 | 7.05 | 6.94 | 4.44% | 2,552,364 |
| Oct 6, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.64 | -0.74% | 1,134,758 |
| Oct 3, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.69 | -0.73% | 1,262,534 |
| Oct 2, 2025 | 6.80 | 6.90 | 6.75 | 6.85 | 6.74 | 0.74% | 1,807,280 |
| Oct 1, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.69 | -2.16% | 2,365,145 |
| Sep 30, 2025 | 7.00 | 7.10 | 6.85 | 6.95 | 6.84 | -0.71% | 3,515,254 |
| Sep 29, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 6.89 | -0.71% | 1,828,084 |
| Sep 26, 2025 | 7.15 | 7.20 | 7.05 | 7.05 | 6.94 | -1.40% | 2,232,543 |
| Sep 25, 2025 | 7.05 | 7.20 | 7.00 | 7.15 | 7.04 | 4.38% | 6,328,274 |
| Sep 24, 2025 | 6.75 | 6.90 | 6.70 | 6.85 | 6.74 | 2.24% | 1,057,810 |
| Sep 23, 2025 | 6.80 | 6.90 | 6.65 | 6.70 | 6.59 | -3.60% | 7,558,859 |
| Sep 22, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.84 | -5.44% | 3,634,887 |
| Sep 19, 2025 | 7.25 | 7.40 | 7.20 | 7.35 | 7.23 | 2.80% | 5,253,298 |
| Sep 18, 2025 | 7.25 | 7.30 | 7.10 | 7.15 | 7.04 | - | 2,918,537 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.04 | -2.05% | 1,972,734 |
| Sep 16, 2025 | 7.15 | 7.35 | 7.10 | 7.30 | 7.18 | 2.82% | 11,159,900 |
| Sep 15, 2025 | 7.05 | 7.15 | 6.90 | 7.10 | 6.99 | 2.16% | 4,203,181 |
| Sep 12, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.84 | -2.11% | 2,980,296 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 6.99 | -1.39% | 5,064,574 |
| Sep 10, 2025 | 6.85 | 7.20 | 6.75 | 7.20 | 7.08 | 6.67% | 16,882,480 |
| Sep 9, 2025 | 6.50 | 6.75 | 6.45 | 6.75 | 6.64 | 5.47% | 6,528,285 |
| Sep 8, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.30 | 0.79% | 2,404,969 |
| Sep 5, 2025 | 6.35 | 6.45 | 6.30 | 6.35 | 6.25 | - | 2,403,831 |
| Sep 4, 2025 | 6.40 | 6.45 | 6.25 | 6.35 | 6.25 | -0.78% | 2,942,138 |
| Sep 3, 2025 | 6.30 | 6.45 | 6.30 | 6.40 | 6.30 | 0.79% | 893,711 |
| Sep 2, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.25 | -1.55% | 1,002,789 |
| Sep 1, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.35 | 1.57% | 802,810 |
| Aug 29, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.25 | -2.31% | 2,834,455 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.40 | -0.76% | 2,743,209 |
| Aug 27, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | 6.45 | 3.15% | 10,643,140 |
| Aug 26, 2025 | 6.35 | 6.35 | 6.25 | 6.35 | 6.25 | 0.79% | 1,604,306 |
| Aug 25, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 6.20 | 0.80% | 1,299,321 |
| Aug 22, 2025 | 6.10 | 6.30 | 6.10 | 6.25 | 6.15 | 1.63% | 1,233,134 |
| Aug 21, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.05 | -2.38% | 1,861,762 |
| Aug 20, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.10 | - | 1,006,045 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.10 | -2.33% | 2,376,353 |
| Aug 18, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.25 | 2.38% | 1,884,599 |
| Aug 15, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.10 | -1.56% | 3,254,270 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.20 | -2.29% | 2,048,802 |
| Aug 13, 2025 | 6.75 | 6.80 | 6.55 | 6.55 | 6.34 | -2.96% | 5,246,178 |
| Aug 8, 2025 | 6.50 | 6.80 | 6.50 | 6.75 | 6.54 | 3.05% | 6,453,719 |
| Aug 7, 2025 | 6.65 | 6.70 | 6.50 | 6.55 | 6.34 | -0.76% | 4,234,805 |
| Aug 6, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.39 | 1.54% | 2,045,904 |
| Aug 5, 2025 | 6.45 | 6.55 | 6.40 | 6.50 | 6.29 | 0.78% | 1,054,675 |
| Aug 4, 2025 | 6.40 | 6.55 | 6.30 | 6.45 | 6.25 | - | 2,099,655 |
| Aug 1, 2025 | 6.60 | 6.70 | 6.45 | 6.45 | 6.25 | -2.27% | 3,439,563 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.39 | -2.22% | 3,813,916 |
| Jul 30, 2025 | 6.55 | 6.75 | 6.50 | 6.75 | 6.54 | 2.27% | 4,787,445 |
| Jul 29, 2025 | 6.55 | 6.65 | 6.40 | 6.60 | 6.39 | - | 2,550,427 |
| Jul 25, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.39 | 2.33% | 4,690,634 |
| Jul 24, 2025 | 6.50 | 6.55 | 6.35 | 6.45 | 6.25 | - | 2,138,610 |
| Jul 23, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.25 | 2.38% | 1,600,176 |
| Jul 22, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.10 | -3.82% | 3,491,229 |
| Jul 21, 2025 | 6.75 | 6.80 | 6.50 | 6.55 | 6.34 | -2.96% | 5,932,826 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.54 | - | 5,838,990 |
| Jul 17, 2025 | 6.65 | 6.85 | 6.60 | 6.75 | 6.54 | 2.27% | 9,815,870 |
| Jul 16, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.39 | - | 3,059,570 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.45 | 6.60 | 6.39 | - | 5,804,329 |
| Jul 14, 2025 | 6.60 | 6.65 | 6.50 | 6.60 | 6.39 | 1.54% | 3,457,875 |
| Jul 11, 2025 | 6.30 | 6.55 | 6.20 | 6.50 | 6.29 | 4.84% | 9,096,402 |