Pinthong Industrial Park PCL (BKK:PIN)
Thailand flag Thailand · Delayed Price · Currency is THB
4.300
-0.020 (-0.47%)
Oct 30, 2025, 10:33 AM ICT

BKK:PIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.344.384.264.284.28-1.38%118,669
Oct 28, 20254.304.344.304.344.340.93%77,756
Oct 27, 20254.284.344.284.304.30-0.46%36,600
Oct 24, 20254.264.324.264.324.320.93%264,600
Oct 22, 20254.244.304.244.284.280.47%100,845
Oct 21, 20254.304.324.264.264.26-0.93%217,215
Oct 20, 20254.324.344.264.304.30-0.46%352,681
Oct 17, 20254.364.384.324.324.32-0.92%130,562
Oct 16, 20254.344.444.344.364.36-0.46%65,703
Oct 15, 20254.344.404.324.384.380.92%53,769
Oct 14, 20254.424.424.344.344.34-0.91%115,958
Oct 10, 20254.404.404.324.384.38-0.45%236,902
Oct 9, 20254.424.424.364.404.40-0.45%525,500
Oct 8, 20254.424.444.404.424.42-0.45%242,035
Oct 7, 20254.424.444.404.444.440.45%278,696
Oct 6, 20254.404.424.364.424.420.45%255,672
Oct 3, 20254.384.424.384.404.40-0.45%153,700
Oct 2, 20254.404.444.404.424.420.45%85,844
Oct 1, 20254.444.464.404.404.40-0.90%262,404
Sep 30, 20254.464.504.444.444.44-0.89%221,463
Sep 29, 20254.484.504.484.484.48-149,581
Sep 26, 20254.484.504.444.484.48-113,625
Sep 25, 20254.404.484.404.484.481.82%474,620
Sep 24, 20254.444.444.404.404.40-1.79%263,932
Sep 23, 20254.524.524.464.484.48-0.44%210,702
Sep 22, 20254.564.564.484.504.50-1.32%632,219
Sep 19, 20254.624.624.544.564.56-0.44%107,504
Sep 18, 20254.604.604.524.584.58-370,147
Sep 17, 20254.604.624.564.584.580.44%471,160
Sep 16, 20254.584.604.544.564.560.88%792,732
Sep 15, 20254.504.604.484.524.520.89%916,445
Sep 12, 20254.464.504.444.484.480.45%492,821
Sep 11, 20254.444.484.424.464.460.45%557,517
Sep 10, 20254.444.464.404.444.44-417,653
Sep 9, 20254.444.464.404.444.44-523,241
Sep 8, 20254.464.464.404.444.44-391,100
Sep 5, 20254.224.464.224.444.445.21%1,183,413
Sep 4, 20254.244.264.224.224.22-0.47%624,515
Sep 3, 20254.364.384.244.244.24-1.85%1,192,972
Sep 2, 20254.404.444.324.324.32-1.82%901,235
Sep 1, 20254.444.464.404.404.40-1.35%604,327
Aug 29, 20254.424.464.404.464.460.45%367,834
Aug 28, 20254.424.444.384.444.440.45%233,003
Aug 27, 20254.424.444.404.424.42-428,118
Aug 26, 20254.464.464.424.424.42-0.45%151,811
Aug 25, 20254.444.464.424.444.44-309,729
Aug 22, 20254.464.464.424.444.440.45%72,800
Aug 21, 20254.484.484.424.424.42-0.90%275,526
Aug 20, 20254.444.484.444.464.460.45%200,400
Aug 19, 20254.384.464.384.444.441.83%283,068