Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 4.600
+0.120 (2.68%)
Sep 3, 2026, 10:03 AM ICT
Infraset PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4.52 | 4.70 | 4.52 | 4.62 | 4.57 | 2.67% | 8,790,969 |
| Jul 30, 2026 | 4.48 | 4.50 | 4.32 | 4.50 | 4.45 | - | 12,169,623 |
| Jul 27, 2026 | 4.62 | 4.66 | 4.40 | 4.50 | 4.45 | -2.60% | 14,871,501 |
| Jul 24, 2026 | 4.60 | 4.72 | 4.60 | 4.62 | 4.57 | 0.43% | 6,931,980 |
| Jul 23, 2026 | 4.76 | 4.76 | 4.58 | 4.60 | 4.55 | -2.54% | 8,948,998 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.64 | 4.72 | 4.67 | -0.84% | 12,579,132 |
| Jul 21, 2026 | 4.80 | 4.84 | 4.72 | 4.76 | 4.71 | -0.42% | 7,793,899 |
| Jul 20, 2026 | 4.74 | 4.84 | 4.72 | 4.78 | 4.73 | 1.27% | 9,480,011 |
| Jul 17, 2026 | 4.76 | 4.82 | 4.70 | 4.72 | 4.67 | -0.84% | 14,541,470 |
| Jul 16, 2026 | 4.74 | 4.84 | 4.72 | 4.76 | 4.71 | 0.42% | 10,828,186 |
| Jul 15, 2026 | 4.66 | 4.88 | 4.66 | 4.74 | 4.69 | 3.49% | 23,776,828 |
| Jul 14, 2026 | 4.56 | 4.64 | 4.48 | 4.58 | 4.53 | - | 11,037,214 |
| Jul 13, 2026 | 4.54 | 4.62 | 4.38 | 4.58 | 4.53 | - | 22,780,054 |
| Jul 10, 2026 | 4.40 | 4.64 | 4.34 | 4.58 | 4.53 | 5.05% | 25,287,526 |
| Jul 9, 2026 | 4.20 | 4.40 | 4.18 | 4.36 | 4.31 | 4.81% | 18,963,569 |
| Jul 8, 2026 | 4.14 | 4.32 | 4.08 | 4.16 | 4.12 | 0.48% | 19,639,616 |
| Jul 7, 2026 | 4.26 | 4.26 | 4.10 | 4.14 | 4.10 | -2.36% | 12,969,436 |
| Jul 6, 2026 | 4.26 | 4.32 | 4.14 | 4.24 | 4.20 | 0.47% | 23,105,101 |
| Jul 3, 2026 | 3.88 | 4.28 | 3.88 | 4.22 | 4.18 | 9.33% | 45,335,667 |
| Jul 2, 2026 | 3.88 | 3.90 | 3.80 | 3.86 | 3.82 | -1.03% | 8,877,689 |
| Jul 1, 2026 | 3.74 | 3.92 | 3.72 | 3.90 | 3.86 | 4.84% | 26,718,982 |
| Jun 30, 2026 | 3.68 | 3.76 | 3.66 | 3.72 | 3.68 | 1.64% | 13,872,081 |
| Jun 29, 2026 | 3.60 | 3.72 | 3.60 | 3.66 | 3.62 | 2.23% | 10,871,507 |
| Jun 26, 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 3.54 | -2.19% | 10,116,038 |
| Jun 25, 2026 | 3.62 | 3.70 | 3.58 | 3.66 | 3.62 | 1.67% | 15,503,028 |
| Jun 24, 2026 | 3.64 | 3.68 | 3.48 | 3.60 | 3.56 | -1.10% | 17,181,593 |
| Jun 23, 2026 | 3.68 | 3.76 | 3.60 | 3.64 | 3.60 | -1.62% | 19,607,218 |
| Jun 22, 2026 | 3.74 | 3.78 | 3.68 | 3.70 | 3.66 | - | 10,110,224 |