Infraset PCL (BKK:INSET)
Thailand · Delayed Price · Currency is THB 4.760
-0.020 (-0.42%)
Jul 21, 2026, 4:36 PM ICT
Infraset PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.80 | 4.84 | 4.72 | 4.76 | 4.76 | -0.42% | 7,793,899 |
| Jul 20, 2026 | 4.74 | 4.84 | 4.72 | 4.78 | 4.78 | 1.27% | 9,480,011 |
| Jul 17, 2026 | 4.76 | 4.82 | 4.70 | 4.72 | 4.72 | -0.84% | 14,541,470 |
| Jul 16, 2026 | 4.74 | 4.84 | 4.72 | 4.76 | 4.76 | 0.42% | 10,828,186 |
| Jul 15, 2026 | 4.66 | 4.88 | 4.66 | 4.74 | 4.74 | 3.49% | 23,776,820 |
| Jul 14, 2026 | 4.56 | 4.64 | 4.48 | 4.58 | 4.58 | - | 11,037,214 |
| Jul 13, 2026 | 4.54 | 4.62 | 4.38 | 4.58 | 4.58 | - | 22,780,054 |
| Jul 10, 2026 | 4.40 | 4.64 | 4.34 | 4.58 | 4.58 | 5.05% | 25,287,520 |
| Jul 9, 2026 | 4.20 | 4.40 | 4.18 | 4.36 | 4.36 | 4.81% | 18,963,569 |
| Jul 8, 2026 | 4.14 | 4.32 | 4.08 | 4.16 | 4.16 | 0.48% | 19,639,610 |
| Jul 7, 2026 | 4.26 | 4.26 | 4.10 | 4.14 | 4.14 | -2.36% | 12,969,436 |
| Jul 6, 2026 | 4.26 | 4.32 | 4.14 | 4.24 | 4.24 | 0.47% | 23,105,100 |
| Jul 3, 2026 | 3.88 | 4.28 | 3.88 | 4.22 | 4.22 | 9.33% | 45,335,667 |
| Jul 2, 2026 | 3.88 | 3.90 | 3.80 | 3.86 | 3.86 | -1.03% | 8,877,689 |
| Jul 1, 2026 | 3.74 | 3.92 | 3.72 | 3.90 | 3.90 | 4.84% | 26,718,982 |
| 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 |