Ingress Industrial (Thailand) PCL (BKK:INGRS)
Thailand · Delayed Price · Currency is THB 0.3100
-0.0100 (-3.23%)
Sep 18, 2025, 12:29 PM ICT
BKK:INGRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 1,401,305 |
| 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 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 947,000 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,265,000 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 150,500 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 108,100 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 429,400 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 960,600 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 355,200 |
| Aug 4, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 247,908 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 20,707 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 284,900 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,704,700 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,600 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 113,700 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 874,500 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 221,900 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 154,500 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 71,700 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 458,100 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 253,700 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 55,410 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 149,500 |
| Jul 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,329,000 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 857,000 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 215,700 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 15,800 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 540,700 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,342,800 |