SET:PSL
Precious Shipping Public Company Limited Stock Price (Quote)
฿8.60
+0.750 (+9.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ฿7.40 | ฿8.80 | Friday, 3rd May 2024 PSL.BK stock ended at ฿8.60. This is 9.55% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.67% from a day low at ฿8.25 to a day high of ฿8.80. |
| 90 days | ฿7.40 | ฿9.00 | |
| 52 weeks | ฿7.20 | ฿12.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ฿8.30 | ฿8.80 | ฿8.25 | ฿8.60 | 38 182 339 |
| May 02, 2024 | ฿7.90 | ฿7.95 | ฿7.80 | ฿7.85 | 2 132 059 |
| Apr 30, 2024 | ฿7.70 | ฿7.90 | ฿7.70 | ฿7.85 | 4 717 436 |
| Apr 29, 2024 | ฿7.50 | ฿7.80 | ฿7.50 | ฿7.70 | 10 046 608 |
| Apr 26, 2024 | ฿7.60 | ฿7.75 | ฿7.40 | ฿7.45 | 13 678 498 |
| Apr 25, 2024 | ฿7.70 | ฿7.80 | ฿7.60 | ฿7.60 | 7 349 821 |
| Apr 24, 2024 | ฿7.75 | ฿7.75 | ฿7.60 | ฿7.70 | 5 918 313 |
| Apr 23, 2024 | ฿7.90 | ฿7.90 | ฿7.65 | ฿7.70 | 5 675 596 |
| Apr 22, 2024 | ฿7.60 | ฿7.95 | ฿7.60 | ฿7.90 | 5 067 757 |
| Apr 19, 2024 | ฿7.70 | ฿8.05 | ฿7.60 | ฿7.65 | 11 903 065 |
| Apr 18, 2024 | ฿8.05 | ฿8.15 | ฿7.80 | ฿7.85 | 5 441 870 |
| Apr 17, 2024 | ฿8.05 | ฿8.10 | ฿7.80 | ฿7.90 | 5 230 455 |
| Apr 12, 2024 | ฿8.00 | ฿8.00 | ฿8.00 | ฿8.00 | 0 |
| Apr 11, 2024 | ฿8.05 | ฿8.05 | ฿7.95 | ฿8.00 | 3 614 790 |
| Apr 10, 2024 | ฿7.80 | ฿8.05 | ฿7.80 | ฿8.00 | 4 293 004 |
| Apr 09, 2024 | ฿7.80 | ฿7.95 | ฿7.70 | ฿7.90 | 2 643 845 |
| Apr 05, 2024 | ฿7.65 | ฿7.80 | ฿7.60 | ฿7.80 | 1 724 749 |
| Apr 04, 2024 | ฿7.80 | ฿7.80 | ฿7.55 | ฿7.70 | 4 587 202 |
| Apr 03, 2024 | ฿7.80 | ฿7.85 | ฿7.70 | ฿7.80 | 5 242 502 |
| Apr 02, 2024 | ฿7.85 | ฿7.90 | ฿7.70 | ฿7.90 | 4 929 679 |
| Apr 01, 2024 | ฿7.75 | ฿7.90 | ฿7.75 | ฿7.85 | 2 577 277 |
| Mar 29, 2024 | ฿7.65 | ฿7.85 | ฿7.65 | ฿7.75 | 2 957 490 |
| Mar 28, 2024 | ฿7.95 | ฿7.95 | ฿7.65 | ฿7.65 | 12 941 419 |
| Mar 27, 2024 | ฿7.95 | ฿8.05 | ฿7.90 | ฿7.95 | 2 668 888 |
| Mar 26, 2024 | ฿7.95 | ฿8.05 | ฿7.90 | ฿8.00 | 2 664 177 |
