Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 1.650
-0.060 (-3.51%)
Oct 17, 2025, 4:36 PM ICT
Infraset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -3.51% | 3,044,504 |
| Oct 16, 2025 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | - | 889,725 |
| Oct 15, 2025 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 1,310,800 |
| Oct 14, 2025 | 1.79 | 1.81 | 1.69 | 1.69 | 1.69 | -5.06% | 4,502,689 |
| Oct 10, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 3,664,137 |
| Oct 9, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 3,613,927 |
| Oct 8, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 0.57% | 1,384,822 |
| Oct 7, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 756,400 |
| Oct 6, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 1,056,069 |
| Oct 3, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 716,998 |
| Oct 2, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,498,293 |
| Oct 1, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 1,311,612 |
| Sep 30, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 2,182,219 |
| Sep 29, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 528,001 |
| Sep 26, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 943,610 |
| Sep 25, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | - | 2,015,250 |
| Sep 24, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 2,176,951 |
| Sep 23, 2025 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 4,764,671 |
| Sep 22, 2025 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | 1.12% | 3,747,807 |
| Sep 19, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | - | 2,036,762 |
| Sep 18, 2025 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | 5,268,489 |
| Sep 17, 2025 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 3,187,712 |
| Sep 16, 2025 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 1.09% | 4,370,110 |
| 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 |