Precious Shipping PCL (BKK:PSL)
Thailand
· Delayed Price · Currency is THB 6.85
+0.20 (3.01%)
Apr 29, 2026, 3:54 PM ICT
Precious Shipping PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.16% | 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 |
| Mar 5, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.79 | - | 3,343,412 |
| Mar 4, 2026 | 8.45 | 8.45 | 7.55 | 7.90 | 7.79 | -3.07% | 15,897,430 |
| Mar 2, 2026 | 8.00 | 8.35 | 7.90 | 8.15 | 8.03 | 5.16% | 17,343,160 |
| Feb 27, 2026 | 7.50 | 7.75 | 7.45 | 7.75 | 7.64 | 3.33% | 6,772,101 |
| Feb 26, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.39 | -0.66% | 3,249,771 |
| Feb 25, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.44 | -1.31% | 4,285,565 |
| Feb 24, 2026 | 7.60 | 7.70 | 7.55 | 7.65 | 7.54 | 1.32% | 5,500,244 |
| Feb 23, 2026 | 7.65 | 7.75 | 7.45 | 7.55 | 7.44 | -1.31% | 7,113,868 |
| Feb 20, 2026 | 7.40 | 7.65 | 7.25 | 7.65 | 7.54 | 4.08% | 14,415,150 |
| Feb 19, 2026 | 7.15 | 7.40 | 7.15 | 7.35 | 7.24 | 2.08% | 7,202,648 |
| Feb 18, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.10 | 0.70% | 6,485,262 |
| Feb 17, 2026 | 6.80 | 7.20 | 6.70 | 7.15 | 7.05 | 5.93% | 9,488,243 |
| Feb 16, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.65 | -1.46% | 3,051,535 |
| Feb 13, 2026 | 6.70 | 6.90 | 6.65 | 6.85 | 6.75 | 3.79% | 9,183,372 |
| Feb 12, 2026 | 6.50 | 6.65 | 6.45 | 6.60 | 6.51 | 3.12% | 6,861,314 |
| Feb 11, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.31 | -0.78% | 2,331,628 |
| Feb 10, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.36 | 1.57% | 1,846,680 |
| Feb 9, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.26 | 1.60% | 2,072,697 |
| Feb 6, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.16 | - | 1,448,348 |
| Feb 5, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.16 | -0.79% | 4,124,090 |
| Feb 4, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.21 | -0.79% | 3,748,096 |
| Feb 3, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.26 | -0.78% | 3,092,565 |
| Feb 2, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.31 | 0.79% | 3,063,338 |
| Jan 30, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.26 | - | 1,354,256 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.26 | -0.78% | 3,424,726 |
| Jan 28, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.31 | 4.92% | 5,970,698 |
| Jan 27, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.01 | 0.83% | 867,251 |
| Jan 26, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 5.96 | - | 1,037,654 |
| Jan 23, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 5.96 | -1.63% | 1,449,478 |
| Jan 22, 2026 | 6.15 | 6.30 | 6.10 | 6.15 | 6.06 | - | 3,179,227 |
| Jan 21, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.06 | 0.82% | 1,234,024 |
| Jan 20, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.01 | 1.67% | 2,223,824 |
| Jan 19, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.91 | 0.84% | 1,422,318 |
| Jan 16, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.86 | 1.71% | 1,142,721 |
| Jan 15, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.77 | 1.74% | 405,803 |
| Jan 14, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.67 | 0.88% | 487,617 |
| Jan 13, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.62 | -2.56% | 1,719,288 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.77 | -1.68% | 1,072,763 |
| Jan 9, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.86 | -0.83% | 1,589,074 |
| Jan 8, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 5.91 | -2.44% | 1,289,789 |
| Jan 7, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.06 | 0.82% | 574,101 |
| Jan 6, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.01 | -0.81% | 379,348 |
| Jan 5, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.06 | 1.65% | 1,159,295 |
| Dec 30, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.96 | 1.68% | 621,433 |
| Dec 29, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.86 | -0.83% | 771,012 |
| Dec 26, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 5.91 | -1.64% | 676,914 |
| Dec 25, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.01 | -0.81% | 1,656,695 |
| Dec 24, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.06 | 2.50% | 1,021,712 |
| Dec 23, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | 5.91 | - | 1,816,604 |
| Dec 22, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 5.91 | - | 447,101 |
| Dec 19, 2025 | 5.95 | 6.00 | 5.85 | 6.00 | 5.91 | 0.84% | 2,056,120 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.86 | 0.85% | 2,386,125 |
| Dec 17, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.82 | - | 1,206,315 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.82 | -1.67% | 3,913,265 |
| Dec 15, 2025 | 5.75 | 6.05 | 5.75 | 6.00 | 5.91 | - | 4,921,476 |
| Dec 12, 2025 | 6.15 | 6.15 | 5.95 | 6.00 | 5.91 | -4.76% | 9,581,021 |
| Dec 11, 2025 | 6.55 | 6.55 | 6.25 | 6.30 | 6.21 | -5.97% | 3,500,962 |
| Dec 9, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.60 | - | 2,651,695 |
| Dec 8, 2025 | 6.90 | 6.95 | 6.70 | 6.70 | 6.60 | -4.29% | 3,083,641 |
| Dec 4, 2025 | 7.20 | 7.20 | 6.95 | 7.00 | 6.90 | 1.45% | 2,957,153 |
| Dec 3, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.80 | -1.43% | 1,567,522 |
| Dec 2, 2025 | 6.60 | 7.20 | 6.50 | 7.00 | 6.90 | 6.06% | 12,164,470 |
| Dec 1, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.51 | 3.12% | 1,172,949 |
| Nov 28, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.31 | 2.40% | 1,139,169 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.16 | 0.81% | 315,952 |
| Nov 26, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.11 | 1.64% | 1,168,644 |