Ingress Industrial (Thailand) PCL (BKK:INGRS)
Thailand · Delayed Price · Currency is THB 0.3600
+0.0800 (28.57%)
Mar 23, 2026, 4:37 PM ICT
BKK:INGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 818,000 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,117,401 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 425,501 |
| Mar 17, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 575,700 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 10,200 |
| Mar 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 82,700 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 22,300 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 14,800 |
| Mar 10, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 325,900 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 442,100 |
| Mar 6, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 1,561,000 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 204,700 |
| Mar 4, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 2,794,600 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 1,418,300 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 427,132 |
| Feb 26, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 220,000 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 473,100 |
| Feb 24, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,025,600 |
| Feb 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 115,000 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 141,220 |
| Feb 19, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 2,307,102 |
| Feb 18, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 1,733,450 |
| Feb 17, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 1,416,400 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 463,600 |
| Feb 13, 2026 | 0.28 | 0.33 | 0.27 | 0.31 | 0.31 | 14.81% | 11,670,400 |
| Feb 12, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,124,004 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 1,937,771 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 363,400 |
| Feb 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 225,500 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 167,800 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,012,600 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 307,101 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 62,301 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 888,900 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 2,413,299 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,107,413 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 3,426,906 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 71,301 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,618,109 |
| Jan 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,231,500 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 959,100 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 396,702 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 988,305 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 760,309 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,148,262 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 238,700 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 704,900 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,055,400 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 277,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 84,001 |