Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 2.020
+0.020 (0.99%)
Jan 28, 2026, 12:20 PM ICT
Infraset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 672,100 |
| Dec 15, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 3,363,500 |
| Dec 12, 2025 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 1.76% | 874,899 |
| Dec 11, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 820,300 |
| Dec 9, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 1,363,711 |
| Dec 8, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | - | 725,834 |
| Dec 4, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 596,520 |
| Dec 3, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 262,012 |
| Dec 2, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 233,041 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 321,400 |
| Nov 28, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 265,160 |
| Nov 27, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 801,778 |
| Nov 26, 2025 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | 1,378,110 |
| Nov 25, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 1.82% | 580,369 |
| Nov 24, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 636,963 |
| Nov 21, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 504,911 |
| Nov 20, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | - | 1,239,100 |
| Nov 19, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | - | 336,606 |
| Nov 18, 2025 | 1.67 | 1.72 | 1.64 | 1.65 | 1.65 | -0.60% | 2,243,411 |
| Nov 17, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 2,545,770 |
| Nov 14, 2025 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 2,501,606 |
| Nov 13, 2025 | 1.51 | 1.67 | 1.51 | 1.66 | 1.66 | 9.93% | 5,334,034 |
| Nov 12, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 1,733,091 |