SET · PSL · stock
Precious Shipping Public Company Limited (PSL) stock price history
Every SET trading session of Precious Shipping Public Company Limited from Jan 7, 2000 to Nov 13, 2026: 6,492 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSL adjusted close, 2000 to 2026
- THB 17.44
- All time high, 2021
- THB 11.40
- 52 week high, THB 5.49 low
- 6,492
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PSL key facts
- Precious Shipping Public Company Limited (PSL) closed at THB 8.65 on Nov 13, 2026 on SET.
- PSL's all time high close is THB 17.44, set on Aug 25, 2021; its all time low close is THB 0.1014 on Oct 9, 2000.
- PSL's 52 week range is THB 5.49 to THB 11.40.
- PSL returned +42.7% over the year to Nov 13, 2026 and -25.6% over five years.
- Over ten years PSL returned +87%, +6.5% a year compounded.
- PSL's deepest drawdown was -89.1% from Mar 24, 2014 to Mar 30, 2020.
- DataCedar holds 6,492 daily sessions of PSL history from Jan 7, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PSL price chart, 2000 to 2026
PSL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -12.6% |
| 6 months | +23.0% |
| Year to date | +48.5% |
| 1 year | +42.7% |
| 3 years | +33.1% |
| 5 years | -25.6% |
| 10 years | +86.9% |
| Since Jan 7, 2000 | +7,534% |
| Compound annual growth, 26.9 years | +17.5% |
PSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 17.44 on Aug 25, 2021
- All time low close
- THB 0.1014 on Oct 9, 2000
- 52 week high
- THB 11.40 on Sep 21, 2026
- 52 week low
- THB 5.49 on Jan 13, 2026
- Deepest drawdown
- -89.1% from Mar 24, 2014 to Mar 30, 2020, recovered Jul 29, 2021
- Best single session
- +30.6% on Jun 19, 2001
- Worst single session
- -26.6% on Jun 18, 2001
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 76.3×
- Best calendar year
- 2003, +1,694%
- Worst calendar year
- 2008, -56%
PSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 7, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.78 | THB 11.40 | THB 5.49 | THB 8.65 | +48.5% | 1.4B | 213 |
| 2025 | THB 6.13 | THB 7.10 | THB 4.47 | THB 5.82 | -4.3% | 859.7M | 242 |
| 2024 | THB 7.49 | THB 9.50 | THB 6.04 | THB 6.09 | -18.2% | 1.8B | 241 |
| 2023 | THB 13.45 | THB 13.94 | THB 6.15 | THB 7.44 | -44.3% | 2.7B | 242 |
| 2022 | THB 12.41 | THB 16.53 | THB 9.94 | THB 13.36 | +10.9% | 3.5B | 236 |
| 2021 | THB 5.01 | THB 17.96 | THB 4.83 | THB 12.05 | +129.6% | 7.1B | 239 |
| 2020 | THB 5.25 | THB 5.73 | THB 1.67 | THB 5.25 | 0.0% | 4.3B | 237 |
| 2019 | THB 5.97 | THB 6.73 | THB 4.32 | THB 5.25 | -12.1% | 1.7B | 244 |
| 2018 | THB 7.11 | THB 10.29 | THB 5.97 | THB 5.97 | -17.6% | 1.1B | 239 |
| 2017 | THB 5.63 | THB 8.91 | THB 5.59 | THB 7.25 | +28.0% | 1.6B | 230 |
| 2016 | THB 3.87 | THB 6.49 | THB 3.22 | THB 5.66 | +47.7% | 1.3B | 241 |
| 2015 | THB 7.23 | THB 9.44 | THB 3.83 | THB 3.83 | -46.6% | 1B | 239 |
| 2014 | THB 11.15 | THB 15.57 | THB 6.86 | THB 7.18 | -35.4% | 782.1M | 241 |
| 2013 | THB 7.23 | THB 11.47 | THB 7.13 | THB 11.10 | +53.5% | 499.7M | 245 |
| 2012 | THB 8.00 | THB 8.40 | THB 6.62 | THB 7.23 | -9.7% | 239.6M | 237 |
| 2011 | THB 8.67 | THB 9.55 | THB 6.36 | THB 8.00 | -7.6% | 369.8M | 242 |
| 2010 | THB 8.42 | THB 9.71 | THB 8.11 | THB 8.67 | +3.4% | 635.4M | 244 |
| 2009 | THB 4.27 | THB 9.25 | THB 4.04 | THB 8.38 | +96.2% | 1.5B | 232 |
| 2008 | THB 9.57 | THB 10.74 | THB 2.43 | THB 4.27 | -55.8% | 851.5M | 247 |
| 2007 | THB 6.95 | THB 13.26 | THB 5.84 | THB 9.66 | +32.2% | 1.4B | 243 |
| 2006 | THB 4.12 | THB 7.86 | THB 3.31 | THB 7.30 | +77.2% | 825.7M | 257 |
| 2005 | THB 4.83 | THB 7.23 | THB 3.83 | THB 4.12 | -14.6% | 1.6B | 241 |
| 2004 | THB 4.06 | THB 5.92 | THB 3.10 | THB 4.83 | +18.8% | 2.7B | 256 |
| 2003 | THB 0.2266 | THB 4.21 | THB 0.2266 | THB 4.06 | +1,694% | 2.7B | 252 |
| 2002 | THB 0.1640 | THB 0.2803 | THB 0.1550 | THB 0.2266 | +38.2% | 475.3M | 246 |
| 2001 | THB 0.1252 | THB 0.2266 | THB 0.1073 | THB 0.1640 | +34.2% | 930.8M | 236 |
| 2000 | THB 0.0984 | THB 0.2445 | THB 0.0984 | THB 0.1222 | n/a | 2.2B | 230 |
PSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 8.65 | -8.9% |
| October 2026 | THB 9.50 | 0.0% |
| September 2026 | THB 9.50 | -6.9% |
| August 2026 | THB 10.20 | +28.0% |
| July 2026 | THB 7.97 | +14.2% |
| June 2026 | THB 6.98 | -7.8% |
| May 2026 | THB 7.57 | +14.1% |
| April 2026 | THB 6.64 | +2.2% |
| March 2026 | THB 6.50 | -12.9% |
| February 2026 | THB 7.46 | +22.0% |
| January 2026 | THB 6.11 | +5.0% |
| December 2025 | THB 5.82 | -5.5% |
About the PSL data
Daily bars. 6,492 sessions from Jan 7, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3APSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PSGC PSG Corporation Public Company Limited
- PSGC-R PSG Corporation Public Company Limited
- PSH Pruksa Holding Public Company Limited
- PSH-R Pruksa Holding Public Company Limited
- PSL-R Precious Shipping Public Company Limited
- PSP P.S.P. Specialties Public Company Limited
- PSP-R P.S.P. Specialties Public Company Limited
- PT Premier Technology Public Company Limited
Common questions
PSL share price history
