Skip to main content
logo
Infraset PCL (BKK:INSET)
Thailand flag Thailand · Delayed Price · Currency is THB
2.620
+0.120 (4.80%)
At close: Mar 20, 2026

Infraset PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.522.662.522.622.624.80%3,618,721
Mar 19, 20262.582.602.502.502.50-3.85%2,491,320
Mar 18, 20262.622.682.562.602.600.78%3,177,770
Mar 17, 20262.562.662.562.582.581.57%3,930,264
Mar 16, 20262.602.622.542.542.54-3.05%2,498,200
Mar 13, 20262.682.682.562.622.62-2.96%7,656,119
Mar 12, 20262.562.762.502.702.706.30%8,742,586
Mar 11, 20262.562.682.522.542.540.79%6,369,659
Mar 10, 20262.562.582.502.522.52-0.79%2,868,143
Mar 9, 20262.402.542.402.542.500.79%4,497,124
Mar 6, 20262.522.602.502.522.480.80%7,332,790
Mar 5, 20262.542.582.442.502.460.81%3,680,345
Mar 4, 20262.502.522.342.482.44-5.34%14,056,240
Mar 2, 20262.722.762.622.622.58-7.09%17,469,450
Feb 27, 20262.622.902.582.822.787.63%31,311,540
Feb 26, 20262.562.662.522.622.582.34%7,610,913
Feb 25, 20262.582.662.542.562.52-2.29%5,745,023
Feb 24, 20262.622.642.502.622.581.55%5,381,257
Feb 23, 20262.702.702.482.582.54-3.01%10,326,560
Feb 20, 20262.642.702.542.662.620.76%14,889,570
Feb 19, 20262.662.682.602.642.60-0.75%8,111,535
Feb 18, 20262.722.802.622.662.62-2.21%11,155,690
Feb 17, 20262.662.722.622.722.683.82%17,712,890
Feb 16, 20262.682.682.562.622.583.97%12,571,580
Feb 13, 20262.522.542.462.522.48-0.79%12,902,300
Feb 12, 20262.302.582.262.542.5017.59%37,480,150
Feb 11, 20262.022.222.002.162.138.00%15,258,140
Feb 10, 20262.022.022.002.001.97-0.99%1,154,734
Feb 9, 20261.982.041.982.021.994.12%2,825,248
Feb 6, 20261.951.971.921.941.91-1.02%1,746,321
Feb 5, 20261.971.991.951.961.93-0.51%1,925,808
Feb 4, 20261.991.991.971.971.94-1.01%1,072,560
Feb 3, 20262.002.021.991.991.961.02%942,301
Feb 2, 20262.002.001.951.971.94-1.01%1,334,142
Jan 30, 20262.022.041.971.991.96-2.45%1,930,957
Jan 29, 20261.982.081.982.042.012.51%3,692,797
Jan 28, 20262.022.041.951.991.96-1.49%3,649,625
Jan 27, 20262.002.082.002.021.99-2,885,588
Jan 26, 20262.042.061.992.021.99-0.98%2,837,823
Jan 23, 20261.972.061.942.042.014.62%7,772,651
Jan 22, 20261.991.991.901.951.92-2.01%4,340,586
Jan 21, 20261.841.991.841.991.967.57%6,084,599
Jan 20, 20261.861.871.851.851.82-0.54%2,735,435
Jan 19, 20261.881.881.831.861.834.49%3,401,389
Jan 16, 20261.851.851.781.781.75-3,990,945
Jan 15, 20261.741.791.721.781.758.54%10,104,540
Jan 14, 20261.591.641.591.641.613.14%492,415
Jan 13, 20261.601.601.591.591.56-559,210
Jan 12, 20261.581.601.571.591.56-2.45%965,177
Jan 9, 20261.641.651.621.631.60-0.61%858,112