Precious Shipping Public Co., Ltd.(TH:PSL)
฿8.45-0.10 (-0.59%)
TH:PSL
Precious Shipping Public Co., Ltd. historical prices
฿8.45
At close:-0.10 (-0.59%)
Precious Shipping Public Co., Ltd. (PSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.60 | 8.60 | 8.35 | 8.45 | 8.45 | -0.59% | 11,048,340 | 1.23 |
| Nov 09, 2026 | 8.60 | 8.60 | 8.40 | 8.55 | 8.55 | +0.59% | 4,844,559 | 0.54 |
| Nov 06, 2026 | 8.65 | 8.75 | 8.40 | 8.50 | 8.50 | -3.41% | 8,351,394 | 0.92 |
| Nov 05, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | -2.22% | 7,082,898 | 0.75 |
| Nov 04, 2026 | 8.90 | 9.05 | 8.65 | 9.00 | 9.00 | +0.56% | 11,849,023 | 1.18 |
| Nov 03, 2026 | 9.45 | 9.55 | 8.90 | 8.95 | 8.95 | -3.24% | 19,382,363 | 1.92 |
| Nov 02, 2026 | 9.55 | 9.70 | 9.20 | 9.25 | 9.25 | -2.63% | 11,845,997 | 1.14 |
| Oct 30, 2026 | 9.85 | 9.90 | 9.45 | 9.50 | 9.50 | -2.06% | 10,411,961 | 1.00 |
| Oct 29, 2026 | 9.65 | 9.80 | 9.60 | 9.70 | 9.70 | +0.52% | 8,121,699 | 0.78 |
| Oct 28, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | -4.46% | 11,051,578 | 1.07 |
| Oct 27, 2026 | 10.10 | 10.20 | 9.75 | 10.10 | 10.10 | +1.00% | 18,361,720 | 1.82 |
| Oct 26, 2026 | 9.70 | 10.10 | 9.55 | 10.00 | 10.00 | +3.09% | 15,537,759 | 1.58 |
| Oct 23, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.60 | 9.80 | 9.50 | 9.70 | 9.70 | +2.11% | 8,485,529 | 0.87 |
| Oct 21, 2026 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | +0.00% | 4,897,826 | 0.50 |
| Oct 20, 2026 | 9.55 | 9.75 | 9.50 | 9.50 | 9.50 | -0.52% | 8,356,436 | 0.86 |
| Oct 19, 2026 | 9.60 | 9.60 | 9.40 | 9.55 | 9.55 | +0.53% | 2,339,438 | 0.24 |
| Oct 16, 2026 | 9.50 | 9.65 | 9.40 | 9.50 | 9.50 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.60 | 9.65 | 9.40 | 9.50 | 9.50 | -2.56% | 7,252,409 | 0.70 |
| Oct 14, 2026 | 9.45 | 9.95 | 9.45 | 9.75 | 9.75 | +3.17% | 13,303,136 | 1.30 |
| Oct 13, 2026 | 9.45 | 9.55 | 9.30 | 9.45 | 9.45 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | +1.61% | 7,489,387 | 0.73 |
| Oct 09, 2026 | 9.20 | 9.50 | 9.20 | 9.30 | 9.30 | +1.09% | 6,016,204 | 0.59 |
| Oct 08, 2026 | 9.40 | 9.40 | 9.15 | 9.20 | 9.20 | -1.08% | 6,431,002 | 0.63 |
| Oct 07, 2026 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | -1.06% | 4,808,206 | 0.47 |
| Oct 06, 2026 | 9.45 | 9.45 | 9.30 | 9.40 | 9.40 | -0.53% | 4,227,624 | 0.42 |
| Oct 05, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | -1.05% | 4,551,752 | 0.45 |
| Oct 02, 2026 | 9.40 | 9.55 | 9.35 | 9.55 | 9.55 | +2.14% | 7,047,468 | 0.69 |
| Oct 01, 2026 | 9.45 | 9.60 | 9.30 | 9.35 | 9.35 | -1.58% | 9,795,068 | 0.96 |
| Sep 30, 2026 | 9.90 | 9.95 | 9.50 | 9.50 | 9.50 | -3.55% | 16,300,815 | 1.61 |
| Sep 29, 2026 | 10.20 | 10.20 | 9.75 | 9.85 | 9.85 | -4.37% | 24,942,580 | 2.55 |
| Sep 28, 2026 | 10.60 | 10.60 | 10.10 | 10.30 | 10.30 | -2.83% | 12,503,148 | 1.30 |
| Sep 25, 2026 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 8,936,099 | 0.94 |
| Sep 24, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 6,846,363 | 0.73 |
| Sep 23, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 6,792,975 | 0.73 |
| Sep 22, 2026 | 11.10 | 11.20 | 10.60 | 10.90 | 10.90 | -1.80% | 8,900,745 | 0.96 |
| Sep 21, 2026 | 11.20 | 11.40 | 10.90 | 11.10 | 11.10 | -0.89% | 16,663,086 | 1.84 |
| Sep 18, 2026 | 10.20 | 11.20 | 10.20 | 11.20 | 11.20 | +10.89% | 26,044,084 | 2.99 |
| Sep 17, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | +0.00% | 3,873,911 | 0.44 |
| Sep 16, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 6,191,539 | 0.72 |
| Sep 15, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | -0.97% | 3,629,461 | 0.42 |
| Sep 14, 2026 | 10.50 | 10.60 | 10.20 | 10.30 | 10.30 | -1.90% | 6,281,118 | 0.74 |
| Sep 11, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | +0.00% | 6,246,056 | 0.74 |
| Sep 10, 2026 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | -0.94% | 13,651,574 | 1.64 |
| Sep 09, 2026 | 10.20 | 10.80 | 10.20 | 10.60 | 10.60 | +2.91% | 15,835,008 | 1.94 |
| Sep 08, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | +0.00% | 5,408,432 | 0.67 |
| Sep 07, 2026 | 10.40 | 10.60 | 10.20 | 10.30 | 10.30 | +0.00% | 6,038,134 | 0.75 |
| Sep 04, 2026 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | +0.98% | 6,859,072 | 0.85 |
| Sep 03, 2026 | 10.30 | 10.60 | 10.20 | 10.20 | 10.20 | +0.99% | 13,131,960 | 1.64 |
| Sep 02, 2026 | 9.75 | 10.10 | 9.60 | 10.10 | 10.10 | +3.06% | 10,365,461 | 1.31 |
