Ingress Industrial (Thailand) PCL (BKK:INGRS)
Thailand · Delayed Price · Currency is THB 0.2400
-0.0100 (-4.00%)
Jan 19, 2026, 11:39 AM ICT
BKK:INGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.23 | 4.17% | 5,200,905 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -7.69% | 8,254,215 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 4.00% | 160,700 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.23 | -3.85% | 142,855 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.24 | - | 120,703 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.24 | 4.00% | 67,300 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.23 | -3.85% | 261,100 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.24 | 4.00% | 1,052,201 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | - | 109,401 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | - | 75,700 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | 4.17% | 89,000 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.22 | - | 926,956 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.22 | - | 2,843,352 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -4.00% | 163,700 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | - | 641,100 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | - | 277,700 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | 4.17% | 20,800 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -4.00% | 24,160 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | - | 332,080 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | - | 402,641 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.23 | - | 277,500 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.23 | 4.17% | 35,100 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -4.00% | 173,870 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | -3.85% | 64,700 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.24 | 4.00% | 1,221,402 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | 4.17% | 148,400 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.22 | - | 1,109,500 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -4.00% | 399,200 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.23 | 4.17% | 1,514,104 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.22 | -7.69% | 387,801 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.24 | - | 277,300 |