Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 3.900
+0.180 (4.84%)
Jul 1, 2026, 4:38 PM ICT
Infraset PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3.74 | 3.92 | 3.72 | 3.90 | - | 4.84% | 91,600 |
| Jun 30, 2026 | 3.68 | 3.76 | 3.66 | 3.72 | 3.72 | 1.64% | 13,872,081 |
| Jun 29, 2026 | 3.60 | 3.72 | 3.60 | 3.66 | 3.66 | 2.23% | 10,871,507 |
| Jun 26, 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | -2.19% | 10,116,038 |
| Jun 25, 2026 | 3.62 | 3.70 | 3.58 | 3.66 | 3.66 | 1.67% | 15,503,028 |
| Jun 24, 2026 | 3.64 | 3.68 | 3.48 | 3.60 | 3.60 | -1.10% | 17,181,593 |
| Jun 23, 2026 | 3.68 | 3.76 | 3.60 | 3.64 | 3.64 | -1.62% | 19,607,218 |
| Jun 22, 2026 | 3.74 | 3.78 | 3.68 | 3.70 | 3.70 | - | 10,110,224 |
| Jun 19, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | 2.21% | 13,746,020 |
| Jun 18, 2026 | 3.62 | 3.68 | 3.62 | 3.62 | 3.62 | - | 8,530,018 |
| Jun 17, 2026 | 3.66 | 3.68 | 3.58 | 3.62 | 3.62 | 0.56% | 9,425,781 |
| Jun 16, 2026 | 3.58 | 3.76 | 3.58 | 3.60 | 3.60 | 0.56% | 26,107,870 |
| Jun 15, 2026 | 3.52 | 3.64 | 3.48 | 3.58 | 3.58 | 1.70% | 30,297,840 |
| Jun 12, 2026 | 3.22 | 3.64 | 3.16 | 3.52 | 3.52 | 11.39% | 48,770,400 |
| Jun 11, 2026 | 3.12 | 3.24 | 3.10 | 3.16 | 3.16 | 1.28% | 6,100,616 |
| Jun 10, 2026 | 3.24 | 3.26 | 3.10 | 3.12 | 3.12 | -3.11% | 8,961,844 |
| Jun 9, 2026 | 3.26 | 3.30 | 3.20 | 3.22 | 3.22 | -0.62% | 7,617,305 |
| Jun 8, 2026 | 3.26 | 3.40 | 3.22 | 3.24 | 3.24 | -2.99% | 11,338,200 |
| Jun 5, 2026 | 3.38 | 3.40 | 3.30 | 3.34 | 3.34 | -1.18% | 12,536,630 |
| Jun 4, 2026 | 3.40 | 3.48 | 3.36 | 3.38 | 3.38 | -0.59% | 16,058,166 |
| Jun 2, 2026 | 3.38 | 3.48 | 3.38 | 3.40 | 3.40 | 1.19% | 17,285,570 |
| May 29, 2026 | 3.54 | 3.54 | 3.34 | 3.36 | 3.36 | -2.33% | 26,374,010 |
| May 28, 2026 | 3.36 | 3.48 | 3.26 | 3.44 | 3.44 | 3.61% | 40,185,680 |
| May 27, 2026 | 3.22 | 3.36 | 3.22 | 3.32 | 3.32 | 5.73% | 38,935,560 |
| May 26, 2026 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -1.88% | 11,140,010 |
| May 25, 2026 | 3.06 | 3.22 | 3.04 | 3.20 | 3.20 | 5.96% | 20,272,190 |
| May 22, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 6,676,851 |
| May 21, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | 1.33% | 7,859,298 |
| May 20, 2026 | 2.98 | 3.04 | 2.92 | 3.00 | 3.00 | 1.35% | 12,817,590 |
| May 19, 2026 | 2.92 | 2.98 | 2.86 | 2.96 | 2.96 | 2.78% | 8,347,300 |
| May 18, 2026 | 3.00 | 3.04 | 2.76 | 2.88 | 2.88 | -4.64% | 43,812,020 |
| May 15, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 8,090,430 |
| May 14, 2026 | 3.10 | 3.18 | 3.04 | 3.08 | 3.08 | 0.65% | 14,309,370 |
| May 13, 2026 | 3.16 | 3.18 | 2.96 | 3.06 | 3.06 | -1.92% | 19,425,520 |
| May 12, 2026 | 3.20 | 3.22 | 3.06 | 3.12 | 3.12 | -2.50% | 12,969,840 |
| May 11, 2026 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -2.44% | 12,397,030 |
| May 8, 2026 | 3.16 | 3.32 | 3.16 | 3.28 | 3.28 | 2.50% | 17,001,820 |
| May 7, 2026 | 3.14 | 3.26 | 3.10 | 3.20 | 3.20 | 3.23% | 25,282,360 |
| May 6, 2026 | 3.02 | 3.14 | 3.02 | 3.10 | 3.10 | 2.65% | 10,830,420 |
| May 5, 2026 | 3.02 | 3.10 | 2.98 | 3.02 | 3.02 | - | 8,673,151 |
| Apr 30, 2026 | 3.02 | 3.08 | 2.98 | 3.02 | 3.02 | 0.67% | 6,707,217 |
| Apr 29, 2026 | 2.96 | 3.04 | 2.94 | 3.00 | 3.00 | 0.67% | 6,789,724 |
| Apr 28, 2026 | 3.06 | 3.26 | 2.90 | 2.98 | 2.98 | -1.97% | 52,893,740 |
| Apr 27, 2026 | 2.94 | 3.10 | 2.94 | 3.04 | 3.04 | 4.11% | 18,214,650 |
| Apr 24, 2026 | 2.96 | 3.00 | 2.90 | 2.92 | 2.92 | -0.68% | 3,831,917 |
| Apr 23, 2026 | 3.02 | 3.02 | 2.88 | 2.94 | 2.94 | -2.00% | 7,437,124 |
| Apr 22, 2026 | 2.96 | 3.06 | 2.92 | 3.00 | 3.00 | 1.35% | 18,863,850 |
| Apr 21, 2026 | 2.78 | 2.98 | 2.78 | 2.96 | 2.96 | 8.03% | 17,392,030 |
| Apr 20, 2026 | 2.78 | 2.82 | 2.70 | 2.74 | 2.74 | -2.14% | 4,883,086 |
| Apr 17, 2026 | 2.82 | 2.82 | 2.74 | 2.80 | 2.80 | -1.41% | 6,126,380 |