SET · PSL-R · stock

Precious Shipping Public Company Limited (PSL-R) stock price history

Every SET trading session of Precious Shipping Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get PSL-R data, free keyYear by year table

PSL-R adjusted close, 2007 to 2026

PSL-RPrecious Shipping Public Company Limited
THB 10.63+58.4% over one year
2010201520202025
THB 17.79
All time high, 2021
THB 11.40
52 week high, THB 5.79 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

PSL-R key facts

  • Precious Shipping Public Company Limited (PSL-R) closed at THB 10.63 on Sep 28, 2026 on SET.
  • PSL-R's all time high close is THB 17.79, set on Aug 27, 2021; its all time low close is THB 1.70 on Mar 31, 2020.
  • PSL-R's 52 week range is THB 5.79 to THB 11.40.
  • PSL-R returned +58.4% over the year to Sep 28, 2026 and -25.2% over five years.
  • Over ten years PSL-R returned -5%, -0.5% a year compounded.
  • PSL-R's deepest drawdown was -87.9% from Feb 14, 2008 to Mar 31, 2020.
  • DataCedar holds 3,546 daily sessions of PSL-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PSL-R price chart, 2007 to 2026

PSL-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.95THB 6.83THB 11.71THB 16.582010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PSL-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.4%
3 months+56.3%
6 months+61.0%
Year to date+61.4%
1 year+58.4%
3 years+34.4%
5 years-25.2%
10 years-5.2%
Since Dec 28, 2007-17.7%
Compound annual growth, 18.8 years-1.0%

PSL-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 17.79 on Aug 27, 2021
All time low close
THB 1.70 on Mar 31, 2020
52 week high
THB 11.40 on Sep 22, 2026
52 week low
THB 5.79 on Jan 28, 2026
Deepest drawdown
-87.9% from Feb 14, 2008 to Mar 31, 2020, recovered Jun 11, 2021
Best single session
+49.5% on Aug 25, 2026
Worst single session
-34.6% on Apr 3, 2017
Volatility, 1 year annualised
47.2%
Sessions closing higher, 1 year
15%
Best calendar year
2021, +121%
Worst calendar year
2008, -55%

PSL-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 6.59THB 11.40THB 5.79THB 10.63+61.4%94.1M186
2025THB 6.32THB 7.07THB 5.13THB 6.59+4.3%88.1M242
2024THB 7.95THB 8.22THB 6.08THB 6.32-20.6%8.4M243
2023THB 13.58THB 13.90THB 7.57THB 7.95-41.4%173.7M243
2022THB 12.01THB 16.67THB 9.97THB 13.58+13.1%690.8M241
2021THB 5.38THB 18.01THB 4.88THB 12.00+121.4%1.3B241
2020THB 5.25THB 5.71THB 1.65THB 5.42+5.0%501.3M243
2019THB 6.06THB 6.71THB 4.33THB 5.16-16.1%225.9M244
2018THB 7.36THB 10.24THB 5.99THB 6.16-14.6%162.6M245
2017THB 7.33THB 8.86THB 6.16THB 7.21-35.7%120.9M181
2013THB 11.21THB 11.21THB 11.21THB 11.210.0%011
2012THB 10.90THB 11.21THB 10.90THB 11.21+2.8%0245
2011THB 10.49THB 10.90THB 10.49THB 10.90+3.9%0244
2010THB 9.70THB 10.49THB 9.70THB 10.49+8.1%0244
2009THB 5.82THB 10.03THB 5.41THB 9.70+66.7%581.7M245
2008THB 12.82THB 14.38THB 3.25THB 5.82-55.0%570.2M247
2007THB 12.59THB 12.93THB 12.48THB 12.93n/a1.8M1

PSL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 10.63+2.4%
August 2026THB 10.39+52.7%
July 2026THB 6.800.0%
June 2026THB 6.800.0%
May 2026THB 6.80+1.5%
April 2026THB 6.70+1.5%
March 2026THB 6.61-8.2%
February 2026THB 7.20+18.3%
January 2026THB 6.08-7.7%
December 2025THB 6.590.0%
November 2025THB 6.59+1.5%
October 2025THB 6.49-1.7%

About the PSL-R data

Daily bars. 3,546 sessions from Dec 28, 2007 to Sep 28, 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 Sep 29, 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 Dec 28, 2007, 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/PSL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PSGC-R PSG Corporation Public Company Limited
  • PSH Pruksa Holding Public Company Limited
  • PSH-R Pruksa Holding Public Company Limited
  • PSL 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
  • PT-R Premier Technology Public Company Limited

Common questions

PSL-R share price history

Start with any symbol.

Start free