Ingress Industrial (Thailand) PCL (BKK:INGRS)
Thailand · Delayed Price · Currency is THB 0.2800
-0.0200 (-6.67%)
Mar 2, 2026, 4:29 PM ICT
BKK:INGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 718,704 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 821,204 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 468,255 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 871,003 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 216,800 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 1,166,059 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 3.85% | 1,961,507 |
| Dec 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.24 | -3.70% | 915,359 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | - | 452,497 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.25 | 3.85% | 577,400 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.24 | - | 1,915,675 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.24 | - | 777,033 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 4.00% | 837,342 |