Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 1.850
+0.020 (1.09%)
Sep 16, 2025, 4:37 PM ICT
Infraset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 1.64% | 1,985,710 |
| Sep 15, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 3,610,604 |
| Sep 12, 2025 | 1.85 | 1.93 | 1.84 | 1.84 | 1.84 | -0.54% | 11,406,016 |
| Sep 11, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 4,027,873 |
| Sep 10, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | - | 2,813,160 |
| Sep 9, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 7,022,421 |
| Sep 8, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 2.78% | 7,684,054 |
| Sep 5, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 2,777,116 |
| Sep 4, 2025 | 1.82 | 1.86 | 1.76 | 1.77 | 1.77 | -2.21% | 6,536,572 |
| Sep 3, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 1,431,307 |
| Sep 2, 2025 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 2.26% | 1,532,650 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.67% | 1,841,030 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.64% | 3,293,535 |
| Aug 28, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 5,050,800 |
| Aug 27, 2025 | 1.80 | 1.83 | 1.73 | 1.75 | 1.75 | -2.23% | 4,788,942 |
| Aug 26, 2025 | 1.86 | 1.87 | 1.79 | 1.79 | 1.79 | -1.65% | 7,649,161 |
| Aug 25, 2025 | 1.79 | 1.88 | 1.79 | 1.82 | 1.82 | 2.25% | 8,311,082 |
| Aug 22, 2025 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | 0.56% | 2,133,316 |
| Aug 21, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -2.75% | 3,292,441 |
| Aug 20, 2025 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | 8.33% | 6,831,861 |
| Aug 19, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 577,411 |
| Aug 18, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 632,436 |
| Aug 15, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -2.91% | 1,797,777 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -2.82% | 2,414,528 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 2,407,500 |
| Aug 8, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 1,286,518 |
| Aug 7, 2025 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 2,958,067 |
| Aug 6, 2025 | 1.69 | 1.82 | 1.69 | 1.79 | 1.79 | 7.19% | 8,889,071 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 2,504,282 |
| Aug 4, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 1,756,601 |
| Aug 1, 2025 | 1.77 | 1.79 | 1.68 | 1.71 | 1.71 | -1.16% | 5,405,712 |
| Jul 31, 2025 | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | 1.17% | 4,956,200 |
| Jul 30, 2025 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | - | 1,768,719 |
| Jul 29, 2025 | 1.65 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | 1,818,730 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 855,636 |
| Jul 24, 2025 | 1.68 | 1.72 | 1.64 | 1.65 | 1.65 | -2.37% | 1,859,948 |
| Jul 23, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 3.05% | 1,514,903 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 1,348,908 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.17% | 1,559,230 |
| Jul 18, 2025 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | 2.40% | 4,644,519 |
| Jul 17, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | 0.60% | 2,657,820 |
| Jul 16, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 2,069,120 |
| Jul 15, 2025 | 1.60 | 1.68 | 1.59 | 1.67 | 1.67 | 5.03% | 3,236,533 |
| Jul 14, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 1.27% | 1,273,100 |
| Jul 11, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 1,193,275 |
| Jul 9, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 756,325 |
| Jul 8, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 1,228,005 |
| Jul 7, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | -3.68% | 1,960,802 |
| Jul 4, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | - | 2,787,762 |
| Jul 3, 2025 | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | 4.49% | 5,170,049 |