Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 2.820
+0.200 (7.63%)
At close: Feb 27, 2026
Infraset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.62 | 2.90 | 2.58 | 2.82 | 2.82 | 7.63% | 31,311,540 |
| Feb 26, 2026 | 2.56 | 2.66 | 2.52 | 2.62 | 2.62 | 2.34% | 7,610,913 |
| Feb 25, 2026 | 2.58 | 2.66 | 2.54 | 2.56 | 2.56 | -2.29% | 5,745,023 |
| Feb 24, 2026 | 2.62 | 2.64 | 2.50 | 2.62 | 2.62 | 1.55% | 5,381,257 |
| Feb 23, 2026 | 2.70 | 2.70 | 2.48 | 2.58 | 2.58 | -3.01% | 10,326,561 |
| Feb 20, 2026 | 2.64 | 2.70 | 2.54 | 2.66 | 2.66 | 0.76% | 14,889,570 |
| Feb 19, 2026 | 2.66 | 2.68 | 2.60 | 2.64 | 2.64 | -0.75% | 8,111,535 |
| Feb 18, 2026 | 2.72 | 2.80 | 2.62 | 2.66 | 2.66 | -2.21% | 11,155,697 |
| Feb 17, 2026 | 2.66 | 2.72 | 2.62 | 2.72 | 2.72 | 3.82% | 17,712,897 |
| Feb 16, 2026 | 2.68 | 2.68 | 2.56 | 2.62 | 2.62 | 3.97% | 12,571,586 |
| Feb 13, 2026 | 2.52 | 2.54 | 2.46 | 2.52 | 2.52 | -0.79% | 12,902,300 |
| Feb 12, 2026 | 2.30 | 2.58 | 2.26 | 2.54 | 2.54 | 17.59% | 37,480,150 |
| Feb 11, 2026 | 2.02 | 2.22 | 2.00 | 2.16 | 2.16 | 8.00% | 15,258,146 |
| Feb 10, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 1,154,734 |
| Feb 9, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 4.12% | 2,825,248 |
| Feb 6, 2026 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 1,746,321 |
| Feb 5, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 1,925,808 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 1,072,560 |
| Feb 3, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | 1.02% | 942,301 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 1,334,142 |
| Jan 30, 2026 | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | -2.45% | 1,930,957 |
| Jan 29, 2026 | 1.98 | 2.08 | 1.98 | 2.04 | 2.04 | 2.51% | 3,692,797 |
| Jan 28, 2026 | 2.02 | 2.04 | 1.95 | 1.99 | 1.99 | -1.49% | 3,649,625 |
| Jan 27, 2026 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | - | 2,885,588 |
| Jan 26, 2026 | 2.04 | 2.06 | 1.99 | 2.02 | 2.02 | -0.98% | 2,837,823 |
| Jan 23, 2026 | 1.97 | 2.06 | 1.94 | 2.04 | 2.04 | 4.62% | 7,772,651 |
| Jan 22, 2026 | 1.99 | 1.99 | 1.90 | 1.95 | 1.95 | -2.01% | 4,340,586 |
| Jan 21, 2026 | 1.84 | 1.99 | 1.84 | 1.99 | 1.99 | 7.57% | 6,084,599 |
| Jan 20, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 2,735,435 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | 4.49% | 3,401,389 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | - | 3,990,945 |
| Jan 15, 2026 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | 8.54% | 10,104,540 |
| Jan 14, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 492,415 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 559,210 |
| Jan 12, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | -2.45% | 965,177 |
| Jan 9, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 858,112 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -4.09% | 1,461,211 |
| Jan 7, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 437,136 |
| Jan 6, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 324,801 |
| Jan 5, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 189,049 |
| Dec 30, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -1.15% | 781,766 |
| Dec 29, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 360,818 |
| Dec 26, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | - | 913,202 |
| Dec 25, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 264,050 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 278,511 |
| Dec 23, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | - | 734,093 |
| Dec 22, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | - | 507,120 |
| Dec 19, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 681,000 |
| Dec 18, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 1,017,311 |
| Dec 17, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 1,008,899 |