Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 4.840
-0.100 (-2.02%)
Oct 12, 2026, 4:36 PM ICT
Infraset PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.92 | 4.92 | 4.80 | 4.84 | 4.84 | -2.02% | 12,676,403 |
| Oct 9, 2026 | 4.68 | 4.96 | 4.68 | 4.94 | 4.94 | 5.56% | 22,948,654 |
| Oct 8, 2026 | 4.74 | 4.78 | 4.66 | 4.68 | 4.68 | -0.85% | 3,038,113 |
| Oct 7, 2026 | 4.76 | 4.82 | 4.70 | 4.72 | 4.72 | -0.84% | 6,663,650 |
| Oct 6, 2026 | 4.64 | 4.82 | 4.64 | 4.76 | 4.76 | 2.59% | 11,651,248 |
| Oct 5, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 2,282,514 |
| Oct 2, 2026 | 4.64 | 4.70 | 4.60 | 4.68 | 4.68 | 1.30% | 4,438,029 |
| Oct 1, 2026 | 4.62 | 4.74 | 4.60 | 4.62 | 4.62 | 0.43% | 4,558,058 |
| Sep 30, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 13,401,394 |
| Sep 29, 2026 | 4.82 | 4.92 | 4.78 | 4.80 | 4.80 | -0.41% | 8,424,170 |
| Sep 28, 2026 | 4.82 | 4.84 | 4.72 | 4.82 | 4.82 | 0.42% | 2,715,577 |
| Sep 25, 2026 | 4.74 | 4.84 | 4.74 | 4.80 | 4.80 | 1.27% | 3,478,133 |
| Sep 24, 2026 | 4.84 | 4.86 | 4.74 | 4.74 | 4.74 | -1.25% | 4,077,825 |
| Sep 23, 2026 | 4.86 | 4.88 | 4.78 | 4.80 | 4.80 | -0.41% | 5,347,134 |
| Sep 22, 2026 | 4.68 | 4.92 | 4.66 | 4.82 | 4.82 | 4.33% | 19,368,764 |
| Sep 21, 2026 | 4.68 | 4.70 | 4.58 | 4.62 | 4.62 | -0.86% | 5,048,636 |
| Sep 18, 2026 | 4.52 | 4.76 | 4.48 | 4.66 | 4.66 | 3.10% | 13,710,214 |
| Sep 17, 2026 | 4.44 | 4.56 | 4.44 | 4.52 | 4.52 | 2.26% | 3,435,797 |
| Sep 16, 2026 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | - | 4,550,998 |
| Sep 15, 2026 | 4.50 | 4.52 | 4.42 | 4.42 | 4.42 | -1.34% | 7,044,701 |
| Sep 14, 2026 | 4.40 | 4.60 | 4.40 | 4.48 | 4.48 | 1.82% | 9,012,398 |
| Sep 11, 2026 | 4.34 | 4.48 | 4.34 | 4.40 | 4.40 | -0.45% | 4,519,705 |
| Sep 10, 2026 | 4.56 | 4.58 | 4.40 | 4.42 | 4.42 | -3.07% | 6,963,525 |
| Sep 9, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | 0.44% | 4,718,977 |
| Sep 8, 2026 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | - | 3,500,298 |
| Sep 7, 2026 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | - | 3,532,916 |
| Sep 4, 2026 | 4.58 | 4.66 | 4.50 | 4.54 | 4.54 | 0.44% | 7,019,669 |
| Sep 3, 2026 | 4.54 | 4.60 | 4.48 | 4.52 | 4.52 | 0.89% | 6,744,236 |
| Sep 2, 2026 | 4.52 | 4.60 | 4.48 | 4.48 | 4.48 | -1.32% | 7,542,652 |
| Sep 1, 2026 | 4.78 | 4.78 | 4.52 | 4.54 | 4.54 | -5.02% | 14,367,860 |
| Aug 31, 2026 | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -1.24% | 6,276,587 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | -2.81% | 8,934,919 |
| Aug 27, 2026 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | 2.89% | 14,057,000 |
| Aug 26, 2026 | 4.74 | 4.90 | 4.74 | 4.84 | 4.84 | 2.11% | 5,853,664 |
| Aug 25, 2026 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | -0.63% | 7,051,596 |
| Aug 24, 2026 | 5.10 | 5.10 | 4.80 | 4.82 | 4.77 | -5.49% | 23,437,864 |
| Aug 21, 2026 | 4.88 | 5.20 | 4.88 | 5.10 | 5.05 | 4.94% | 24,818,139 |
| Aug 20, 2026 | 5.05 | 5.05 | 4.84 | 4.86 | 4.81 | -2.80% | 12,473,491 |
| Aug 19, 2026 | 4.96 | 5.05 | 4.90 | 5.00 | 4.95 | - | 14,386,114 |
| Aug 18, 2026 | 4.70 | 5.05 | 4.66 | 5.00 | 4.95 | 5.93% | 32,720,201 |
| Aug 17, 2026 | 4.46 | 4.74 | 4.42 | 4.72 | 4.67 | 5.83% | 23,419,884 |
| Aug 14, 2026 | 4.56 | 4.56 | 4.44 | 4.46 | 4.41 | -1.76% | 7,891,275 |
| Aug 13, 2026 | 4.58 | 4.60 | 4.44 | 4.54 | 4.49 | 0.89% | 8,973,300 |
| Aug 11, 2026 | 4.48 | 4.66 | 4.48 | 4.50 | 4.45 | 0.45% | 9,345,323 |
| Aug 10, 2026 | 4.52 | 4.56 | 4.42 | 4.48 | 4.43 | -0.44% | 4,442,697 |
| Aug 7, 2026 | 4.56 | 4.58 | 4.46 | 4.50 | 4.45 | -1.75% | 3,797,528 |
| Aug 6, 2026 | 4.56 | 4.66 | 4.54 | 4.58 | 4.53 | 0.44% | 4,992,168 |
| Aug 5, 2026 | 4.64 | 4.66 | 4.54 | 4.56 | 4.51 | 0.44% | 6,955,198 |
| Aug 4, 2026 | 4.64 | 4.72 | 4.54 | 4.54 | 4.49 | -1.30% | 7,593,541 |
| Aug 3, 2026 | 4.62 | 4.66 | 4.54 | 4.60 | 4.55 | -0.43% | 5,724,489 |