Ingress Industrial (Thailand) PCL (BKK:INGRS)
Thailand · Delayed Price · Currency is THB 0.2600
0.00 (0.00%)
Oct 28, 2025, 4:20 PM ICT
BKK:INGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 482,100 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 427,005 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 321,300 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 57,800 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 172,500 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 854,803 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 1,174,501 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 474,000 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 339,900 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 701,000 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 441,001 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,355,622 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 880,941 |
| Oct 7, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 609,805 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 814,601 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,222,718 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,459,404 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 498,804 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 1,211,100 |
| Sep 29, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 3,058,800 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,249,805 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,628,600 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 1,868,900 |
| Sep 23, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 2,856,901 |
| Sep 22, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 6,989,301 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 849,800 |
| Sep 18, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 2,608,910 |
| Sep 17, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -6.06% | 9,688,408 |
| Sep 16, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 1,744,313 |
| Sep 15, 2025 | 0.36 | 0.37 | 0.31 | 0.32 | 0.32 | -5.88% | 24,443,337 |
| Sep 12, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 30.77% | 35,939,291 |
| Sep 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 432,105 |
| Sep 10, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 4.17% | 10,279,800 |
| Sep 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 2,710,700 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 2,597,200 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 120,300 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 149,500 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 403,200 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 140,800 |
| Sep 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 32,902 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 6,400 |
| Aug 28, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 360,100 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 44,900 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 351,700 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 30,200 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 41,400 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 763,900 |
| Aug 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 18,600 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 39,802 |
| Aug 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 19,700 |