Ingress Industrial (Thailand) PCL (BKK:INGRS)
Thailand · Delayed Price · Currency is THB 0.2500
+0.0100 (4.17%)
Nov 21, 2025, 4:38 PM ICT
BKK:INGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 24,160 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 332,080 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 402,641 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 277,500 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 35,100 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 173,870 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 64,700 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 1,221,402 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 148,400 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,109,500 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 399,200 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,514,104 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 387,801 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 277,300 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 1,365,001 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,465,600 |
| Oct 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 222,950 |
| 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 | - | 841,203 |
| 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 | - | 1,348,322 |
| 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 | - | 811,301 |
| 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 | - | 1,455,604 |
| 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% | 1,185,500 |
| 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 | - | 1,230,105 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,543,700 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 1,836,100 |
| 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% | 24,443,330 |
| Sep 12, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 30.77% | 35,939,290 |
| 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 |