Precious Shipping Public Company Limited ( PSL.BK) - Price History
Monthly price history for PSL.BK (Precious Shipping Public Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | THB6.45 | THB6.45 |
| April 2025 | THB5.90 | THB5.90 |
| March 2025 | THB6.09 | THB6.20 |
| February 2025 | THB6.24 | THB6.35 |
| January 2025 | THB6 | THB6.10 |
| December 2024 | THB6.63 | THB6.75 |
| November 2024 | THB7.42 | THB7.55 |
| October 2024 | THB8.05 | THB8.30 |
| September 2024 | THB9.22 | THB9.50 |
| August 2024 | THB8.25 | THB8.50 |
| July 2024 | THB7.91 | THB8.25 |
| June 2024 | THB9.39 | THB9.80 |
| May 2024 | THB9.97 | THB10.40 |
| April 2024 | THB7.45 | THB7.85 |
| March 2024 | THB7.31 | THB7.75 |
| February 2024 | THB8.39 | THB8.90 |
| January 2024 | THB7.12 | THB7.60 |
| December 2023 | THB8.11 | THB8.65 |
| November 2023 | THB7.92 | THB8.45 |
| October 2023 | THB7.82 | THB8.40 |
| September 2023 | THB9.03 | THB9.70 |
| August 2023 | THB8.52 | THB9.15 |
| July 2023 | THB8.70 | THB9.40 |
| June 2023 | THB8.61 | THB9.30 |
| May 2023 | THB8.66 | THB9.35 |
| April 2023 | THB11.42 | THB12.40 |
| March 2023 | THB12.39 | THB13.70 |
| February 2023 | THB13.47 | THB14.90 |
| January 2023 | THB14.92 | THB16.50 |
| December 2022 | THB14.56 | THB16.10 |
| November 2022 | THB13.29 | THB14.70 |
| October 2022 | THB11.44 | THB13.10 |
| September 2022 | THB12.23 | THB14 |
| August 2022 | THB12.40 | THB14.20 |
| July 2022 | THB15.23 | THB18 |
| June 2022 | THB15.57 | THB18.40 |
| May 2022 | THB16.75 | THB19.80 |
| April 2022 | THB15.77 | THB19.10 |
| March 2022 | THB13.90 | THB17.10 |
| February 2022 | THB14.22 | THB17.50 |
| January 2022 | THB12.41 | THB15.70 |
| December 2021 | THB13.12 | THB16.60 |
| November 2021 | THB12.41 | THB15.70 |
| October 2021 | THB13.89 | THB18.10 |
| September 2021 | THB15.43 | THB20.10 |
| August 2021 | THB17.73 | THB23.10 |
| July 2021 | THB17.53 | THB23.30 |
| June 2021 | THB15.72 | THB20.90 |
| May 2021 | THB13.54 | THB18 |
| April 2021 | THB13.76 | THB18.30 |
| March 2021 | THB9.33 | THB12.40 |
| February 2021 | THB8.27 | THB11 |
| January 2021 | THB5.42 | THB7.20 |
| December 2020 | THB5.72 | THB7.60 |
| November 2020 | THB4.63 | THB6.15 |
| October 2020 | THB3.66 | THB4.86 |
| September 2020 | THB4.06 | THB5.40 |
| August 2020 | THB3.52 | THB4.68 |
| July 2020 | THB4.02 | THB5.35 |
| June 2020 | THB4.10 | THB5.45 |
| May 2020 | THB2.93 | THB3.90 |
| April 2020 | THB2.89 | THB3.84 |
| March 2020 | THB1.91 | THB2.54 |
| February 2020 | THB3.48 | THB4.62 |
| January 2020 | THB4.32 | THB5.75 |
| December 2019 | THB5.72 | THB7.60 |
| November 2019 | THB5.49 | THB7.30 |
| October 2019 | THB6.36 | THB8.45 |
| September 2019 | THB6.47 | THB8.60 |
| August 2019 | THB6.69 | THB8.90 |
| July 2019 | THB6.43 | THB8.55 |
| June 2019 | THB6.09 | THB8.10 |
| May 2019 | THB5.30 | THB7.05 |
| April 2019 | THB6.24 | THB8.30 |
| March 2019 | THB6.09 | THB8.10 |
| February 2019 | THB6.88 | THB9.15 |
| January 2019 | THB6.17 | THB8.20 |
| December 2018 | THB6.51 | THB8.65 |
| November 2018 | THB8.12 | THB10.80 |
| October 2018 | THB8.65 | THB11.50 |
| September 2018 | THB10.23 | THB13.60 |
| August 2018 | THB9.03 | THB12 |
| July 2018 | THB9.03 | THB12 |
| June 2018 | THB8.35 | THB11.10 |
| May 2018 | THB8.95 | THB11.90 |
| April 2018 | THB10 | THB13.30 |
| March 2018 | THB8.80 | THB11.70 |
| February 2018 | THB10.53 | THB14 |
| January 2018 | THB8.58 | THB11.40 |
| December 2017 | THB7.90 | THB10.50 |
| November 2017 | THB8.12 | THB10.80 |
| October 2017 | THB8.05 | THB10.70 |
| September 2017 | THB8.50 | THB11.30 |
| August 2017 | THB7.67 | THB10.20 |
| July 2017 | THB7 | THB9.30 |
| June 2017 | THB7.82 | THB10.40 |
| May 2017 | THB6.92 | THB9.20 |
| April 2017 | THB7.11 | THB9.45 |
| March 2017 | THB7.97 | THB10.60 |
| February 2017 | THB7.97 | THB10.60 |
| January 2017 | THB7.45 | THB9.90 |
| December 2016 | THB6.17 | THB8.20 |
| November 2016 | THB6.17 | THB8.20 |
| October 2016 | THB4.55 | THB6.05 |
| September 2016 | THB4.51 | THB6 |
| August 2016 | THB4.63 | THB6.15 |
| July 2016 | THB4.78 | THB6.35 |
| June 2016 | THB4.78 | THB6.35 |
| May 2016 | THB4.51 | THB6 |
| April 2016 | THB5.12 | THB6.80 |
| March 2016 | THB4.51 | THB6 |
| February 2016 | THB3.64 | THB4.84 |
| January 2016 | THB3.70 | THB4.92 |
| December 2015 | THB4.18 | THB5.55 |
| November 2015 | THB5.23 | THB6.95 |
| October 2015 | THB5.12 | THB6.80 |
| September 2015 | THB5.34 | THB7.10 |
| August 2015 | THB5.42 | THB7.20 |
| July 2015 | THB6.28 | THB8.35 |
| June 2015 | THB6.77 | THB9 |
| May 2015 | THB6.36 | THB8.45 |
| April 2015 | THB7.82 | THB13.60 |
| March 2015 | THB8.22 | THB14.30 |
| February 2015 | THB9.94 | THB17.30 |
| January 2015 | THB8.04 | THB14 |
| December 2014 | THB7.82 | THB13.60 |
| November 2014 | THB10.46 | THB18.20 |
| October 2014 | THB12.24 | THB21.30 |
| September 2014 | THB13.79 | THB24 |
| August 2014 | THB15.66 | THB27.25 |
| July 2014 | THB13.68 | THB23.90 |
| June 2014 | THB13.97 | THB24.40 |
| May 2014 | THB14.74 | THB25.75 |
| April 2014 | THB15.68 | THB27.50 |
| March 2014 | THB16.11 | THB28.25 |
| February 2014 | THB14.54 | THB25.50 |
| January 2014 | THB11.35 | THB20 |
| December 2013 | THB12.09 | THB21.30 |
| November 2013 | THB11.52 | THB20.30 |
| October 2013 | THB10.84 | THB19.20 |
| September 2013 | THB10.50 | THB18.60 |
| August 2013 | THB8.36 | THB14.80 |
| July 2013 | THB9.26 | THB16.50 |
| June 2013 | THB9.93 | THB17.70 |
| May 2013 | THB11.28 | THB20.10 |
| April 2013 | THB9.93 | THB17.80 |
| March 2013 | THB10.16 | THB18.20 |
| February 2013 | THB9.15 | THB16.40 |
| January 2013 | THB9.10 | THB16.40 |
| December 2012 | THB7.88 | THB14.20 |
| November 2012 | THB7.38 | THB13.30 |
| October 2012 | THB7.38 | THB13.40 |
| September 2012 | THB7.27 | THB13.20 |
| August 2012 | THB7.33 | THB13.30 |
| July 2012 | THB7.99 | THB14.60 |
| June 2012 | THB7.88 | THB14.40 |
| May 2012 | THB8.48 | THB15.50 |
| April 2012 | THB8.80 | THB16.20 |
| March 2012 | THB8.64 | THB15.90 |
| February 2012 | THB8.80 | THB16.20 |
| January 2012 | THB8.83 | THB16.40 |
| December 2011 | THB8.72 | THB16.20 |
| November 2011 | THB8.34 | THB15.50 |
| October 2011 | THB7.73 | THB14.50 |
| September 2011 | THB7.73 | THB14.50 |
| August 2011 | THB9.11 | THB17.10 |
| July 2011 | THB9.24 | THB17.50 |
| June 2011 | THB7.82 | THB14.80 |
| May 2011 | THB9.35 | THB17.70 |
| April 2011 | THB9.77 | THB18.60 |
| March 2011 | THB9.50 | THB18.10 |
| February 2011 | THB9.30 | THB17.70 |
| January 2011 | THB9.24 | THB17.80 |
| December 2010 | THB9.44 | THB18.20 |
| November 2010 | THB9.65 | THB18.60 |
| October 2010 | THB9.81 | THB19.10 |
| September 2010 | THB9.40 | THB18.30 |
| August 2010 | THB9.29 | THB18.10 |
| July 2010 | THB9.39 | THB18.50 |
| June 2010 | THB9.24 | THB18.20 |
| May 2010 | THB9.19 | THB18.10 |
| April 2010 | THB9.32 | THB18.60 |
| March 2010 | THB9.47 | THB18.90 |
| February 2010 | THB9.17 | THB18.30 |
| January 2010 | THB9.13 | THB18.80 |
| December 2009 | THB9.13 | THB18.80 |
| November 2009 | THB8.45 | THB17.40 |
| October 2009 | THB8.80 | THB18.50 |
| September 2009 | THB8.51 | THB17.90 |
| August 2009 | THB7.89 | THB16.60 |
| July 2009 | THB7.59 | THB16.20 |
| June 2009 | THB7.78 | THB16.60 |
| May 2009 | THB8.02 | THB17.10 |
| April 2009 | THB5.82 | THB12.70 |
| March 2009 | THB4.72 | THB10.30 |
| February 2009 | THB4.85 | THB10.60 |
| January 2009 | THB4.57 | THB10.60 |
| December 2008 | THB4.70 | THB10.90 |
| November 2008 | THB3.98 | THB9.25 |
| October 2008 | THB3.07 | THB7.70 |
| September 2008 | THB6.01 | THB15.10 |
| August 2008 | THB7.84 | THB19.70 |
| July 2008 | THB7.22 | THB18.80 |
| June 2008 | THB8.48 | THB22.10 |
| May 2008 | THB9.14 | THB24.30 |
| April 2008 | THB9.17 | THB24.40 |
| March 2008 | THB9.14 | THB24.30 |
| February 2008 | THB10.25 | THB28 |
| January 2008 | THB9.79 | THB26.75 |
| December 2007 | THB10.62 | THB29 |
| November 2007 | THB10.07 | THB27.50 |
| October 2007 | THB10.86 | THB30.25 |
| September 2007 | THB13.46 | THB37.50 |
| August 2007 | THB12.12 | THB33.75 |
| July 2007 | THB13.17 | THB37.25 |
| June 2007 | THB9.28 | THB26.25 |
| May 2007 | THB9.10 | THB25.75 |
| April 2007 | THB9.01 | THB26 |
| March 2007 | THB7.77 | THB22.40 |
| February 2007 | THB8.19 | THB52 |
| January 2007 | THB6.89 | THB43.75 |
| December 2006 | THB8.03 | THB51 |
| November 2006 | THB7.79 | THB49.50 |
| October 2006 | THB6.71 | THB43.50 |
| September 2006 | THB6.29 | THB40.75 |
| August 2006 | THB6.06 | THB40.25 |
| July 2006 | THB5.31 | THB35.25 |
| June 2006 | THB4.93 | THB32.75 |
| May 2006 | THB4.36 | THB29 |
| April 2006 | THB4.40 | THB29.25 |
| March 2006 | THB4.29 | THB28.50 |
| February 2006 | THB4.57 | THB32 |
| January 2006 | THB3.85 | THB27 |
| December 2005 | THB4.53 | THB31.75 |
| November 2005 | THB4.35 | THB30.50 |
| October 2005 | THB5.60 | THB39.25 |
| September 2005 | THB6.21 | THB43.50 |
| August 2005 | THB6.64 | THB48 |
| July 2005 | THB5.98 | THB43.25 |
| June 2005 | THB5.91 | THB42.75 |
| May 2005 | THB6.05 | THB43.75 |
| April 2005 | THB7.12 | THB51.50 |
| March 2005 | THB6.92 | THB51.50 |
| February 2005 | THB6.79 | THB50.50 |
| January 2005 | THB5.88 | THB43.75 |
| December 2004 | THB5.31 | THB39.50 |
| November 2004 | THB5.85 | THB43.50 |
| October 2004 | THB4.97 | THB37 |
| September 2004 | THB5.44 | THB40.50 |
| August 2004 | THB4.91 | THB37.50 |
| July 2004 | THB4.32 | THB33 |
| June 2004 | THB4.55 | THB34.75 |
| May 2004 | THB4.42 | THB33.75 |
| April 2004 | THB4.08 | THB32 |
| March 2004 | THB4.72 | THB37 |
| February 2004 | THB5.78 | THB45.25 |
| January 2004 | THB4.72 | THB37 |
| December 2003 | THB4.47 | THB35 |
| November 2003 | THB3.32 | THB26 |
| October 2003 | THB2.69 | THB21.50 |
| September 2003 | THB1.93 | THB15.40 |
| August 2003 | THB1.40 | THB112 |
| July 2003 | THB0.86 | THB69 |
| June 2003 | THB0.65 | THB52 |
| May 2003 | THB0.51 | THB40.75 |
| April 2003 | THB0.39 | THB31 |
| March 2003 | THB0.31 | THB24.50 |
| February 2003 | THB0.32 | THB26 |
| January 2003 | THB0.27 | THB21.90 |
| December 2002 | THB0.25 | THB20 |
| November 2002 | THB0.22 | THB17.50 |
| October 2002 | THB0.22 | THB18 |
| September 2002 | THB0.21 | THB17 |
| August 2002 | THB0.21 | THB17 |
| July 2002 | THB0.22 | THB17.20 |
| June 2002 | THB0.28 | THB22.50 |
| May 2002 | THB0.28 | THB22.40 |
| April 2002 | THB0.24 | THB19.50 |
| March 2002 | THB0.21 | THB17 |
| February 2002 | THB0.22 | THB17.40 |
| January 2002 | THB0.18 | THB14.10 |
| December 2001 | THB0.18 | THB14.30 |
| November 2001 | THB0.22 | THB18 |
| October 2001 | THB0.18 | THB14.25 |
| September 2001 | THB0.17 | THB13.75 |
| August 2001 | THB0.22 | THB18 |
| July 2001 | THB0.19 | THB15 |
| June 2001 | THB0.16 | THB12.75 |
| May 2001 | THB0.17 | THB13.75 |
| April 2001 | THB0.14 | THB11 |
| March 2001 | THB0.14 | THB10.75 |
| February 2001 | THB0.14 | THB11 |
| January 2001 | THB0.14 | THB11 |
| December 2000 | THB0.14 | THB10.75 |
| November 2000 | THB0.13 | THB10.50 |
| October 2000 | THB0.13 | THB10.25 |
| September 2000 | THB0.14 | THB11 |
| August 2000 | THB0.18 | THB14.50 |
| July 2000 | THB0.13 | THB10.25 |
| June 2000 | THB0.12 | THB10 |
| May 2000 | THB0.12 | THB10 |
| April 2000 | THB0.13 | THB10.50 |
| March 2000 | THB0.13 | THB10.25 |
| February 2000 | THB0.13 | THB10.50 |
| January 2000 | THB0.15 | THB11.75 |
| December 1999 | THB0.12 | THB10 |
| November 1999 | THB0.13 | THB10.25 |
| October 1999 | THB0.18 | THB14.50 |
| September 1999 | THB0.14 | THB11.25 |
| August 1999 | THB0.14 | THB11 |
| July 1999 | THB0.16 | THB12.75 |
| June 1999 | THB0.19 | THB15 |
| May 1999 | THB0.09 | THB7.40 |
| April 1999 | THB0.09 | THB7.30 |
| March 1999 | THB0.10 | THB7.80 |
| February 1999 | THB0.10 | THB8.30 |
| January 1999 | THB0.11 | THB8.50 |
| December 1998 | THB0.09 | THB7 |
| November 1998 | THB0.10 | THB8.10 |
| October 1998 | THB0.10 | THB8 |
| September 1998 | THB0.14 | THB11 |
| August 1998 | THB0.14 | THB11.50 |
| July 1998 | THB0.15 | THB12 |
| June 1998 | THB0.19 | THB15 |
| May 1998 | THB0.24 | THB19 |
| April 1998 | THB0.29 | THB23 |
| March 1998 | THB0.28 | THB22.25 |
| February 1998 | THB0.18 | THB14 |
| January 1998 | THB0.28 | THB22 |
| December 1997 | THB0.39 | THB31.50 |
| November 1997 | THB0.38 | THB30.50 |
| October 1997 | THB0.40 | THB31.75 |
| September 1997 | THB0.41 | THB33 |
| August 1997 | THB0.52 | THB41.75 |
| July 1997 | THB0.70 | THB56 |
| June 1997 | THB0.60 | THB48 |
| May 1997 | THB0.70 | THB56 |
| April 1997 | THB0.66 | THB53 |
| March 1997 | THB0.67 | THB57 |
| February 1997 | THB0.59 | THB50 |
| January 1997 | THB0.49 | THB42 |
| December 1996 | THB0.50 | THB42.75 |
| November 1996 | THB0.68 | THB58 |
| October 1996 | THB0.63 | THB53.50 |
| September 1996 | THB0.83 | THB71 |
| August 1996 | THB1.03 | THB88 |
| July 1996 | THB1.10 | THB94 |
| June 1996 | THB1.24 | THB106 |
| May 1996 | THB1.49 | THB127 |
| April 1996 | THB1.62 | THB138 |
| March 1996 | THB1.68 | THB148 |
| February 1996 | THB1.59 | THB140 |
| January 1996 | THB1.66 | THB146 |
| December 1995 | THB1.62 | THB143 |
| June 1994 | THB1.44 | THB250 |
PSL.BK
Price: THB6.45
52 week price:
Dividend Yield: 7.21%
5-year range yield:
Forward Dividend Yield: 6.25%
Payout Ratio: 48.19%
Payout Ratio Range:
Dividend Per Share: 0.40 THB
Earnings Per Share: 0.59 THB
P/E Ratio: 10.25
Exchange: SET
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%