Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.640
+0.020 (0.43%)
Aug 6, 2025, 4:38 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 351,324 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -0.86% | 372,984 |
| Aug 1, 2025 | 4.78 | 4.80 | 4.62 | 4.64 | 4.64 | - | 1,940,148 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.60 | 4.64 | 4.64 | 1.31% | 1,931,420 |
| Jul 30, 2025 | 4.48 | 4.62 | 4.46 | 4.58 | 4.58 | 2.23% | 1,072,186 |
| Jul 29, 2025 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | 0.45% | 329,052 |
| Jul 25, 2025 | 4.48 | 4.48 | 4.36 | 4.46 | 4.46 | 0.90% | 614,294 |
| Jul 24, 2025 | 4.50 | 4.58 | 4.38 | 4.42 | 4.42 | -2.21% | 1,266,940 |
| Jul 23, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.73% | 566,115 |
| Jul 22, 2025 | 4.44 | 4.48 | 4.36 | 4.40 | 4.40 | - | 841,293 |
| Jul 21, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | - | 425,020 |
| Jul 18, 2025 | 4.40 | 4.46 | 4.34 | 4.40 | 4.40 | 1.38% | 958,844 |
| Jul 17, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 2.84% | 816,642 |
| Jul 16, 2025 | 4.24 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 569,777 |
| Jul 15, 2025 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | 2.39% | 897,441 |
| Jul 14, 2025 | 4.12 | 4.22 | 4.12 | 4.18 | 4.18 | 0.48% | 1,217,729 |
| Jul 11, 2025 | 4.14 | 4.24 | 4.14 | 4.16 | 4.16 | - | 412,144 |
| Jul 9, 2025 | 4.26 | 4.26 | 4.14 | 4.16 | 4.16 | -1.89% | 485,654 |
| Jul 8, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | -0.93% | 743,906 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | -2.28% | 760,615 |
| Jul 4, 2025 | 4.40 | 4.42 | 4.30 | 4.38 | 4.38 | - | 703,902 |
| Jul 3, 2025 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 3.79% | 676,901 |
| Jul 2, 2025 | 4.10 | 4.28 | 4.10 | 4.22 | 4.22 | 2.43% | 790,431 |
| Jul 1, 2025 | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | 0.98% | 710,851 |
| Jun 30, 2025 | 4.10 | 4.12 | 4.02 | 4.08 | 4.08 | 0.49% | 141,481 |
| Jun 27, 2025 | 4.16 | 4.16 | 4.04 | 4.06 | 4.06 | -2.40% | 914,400 |
| Jun 26, 2025 | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | 0.97% | 1,182,742 |
| Jun 25, 2025 | 4.10 | 4.12 | 3.98 | 4.12 | 4.12 | 0.49% | 1,351,698 |
| Jun 24, 2025 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 2.50% | 931,426 |
| Jun 23, 2025 | 4.08 | 4.08 | 3.92 | 4.00 | 4.00 | -1.96% | 1,636,822 |
| Jun 20, 2025 | 4.06 | 4.22 | 4.06 | 4.08 | 4.08 | - | 966,653 |
| Jun 19, 2025 | 4.38 | 4.38 | 4.00 | 4.08 | 4.08 | -6.42% | 3,592,915 |
| Jun 18, 2025 | 4.44 | 4.46 | 4.34 | 4.36 | 4.36 | -1.80% | 1,325,850 |
| Jun 17, 2025 | 4.52 | 4.54 | 4.42 | 4.44 | 4.44 | -1.77% | 1,018,352 |
| Jun 16, 2025 | 4.64 | 4.64 | 4.46 | 4.52 | 4.52 | -2.59% | 1,585,279 |
| Jun 13, 2025 | 4.68 | 4.72 | 4.64 | 4.64 | 4.64 | -1.28% | 1,072,694 |
| Jun 12, 2025 | 4.78 | 4.82 | 4.68 | 4.70 | 4.70 | -1.67% | 1,824,014 |
| Jun 11, 2025 | 4.82 | 4.86 | 4.76 | 4.78 | 4.78 | -0.83% | 1,190,762 |
| Jun 10, 2025 | 4.94 | 4.96 | 4.78 | 4.82 | 4.82 | -2.43% | 3,309,374 |
| Jun 9, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 907,480 |
| Jun 6, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 902,401 |
| Jun 5, 2025 | 4.92 | 4.96 | 4.92 | 4.92 | 4.92 | - | 801,814 |
| Jun 4, 2025 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 1,737,492 |
| May 30, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | - | 1,318,255 |
| May 29, 2025 | 4.96 | 5.10 | 4.94 | 4.94 | 4.94 | - | 1,589,939 |
| May 28, 2025 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | - | 1,257,815 |
| May 27, 2025 | 4.98 | 5.00 | 4.90 | 4.94 | 4.94 | -0.80% | 2,142,425 |
| May 26, 2025 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | -1.39% | 1,654,726 |
| May 23, 2025 | 4.74 | 5.10 | 4.74 | 5.05 | 5.05 | 6.09% | 3,844,066 |
| May 22, 2025 | 4.72 | 4.80 | 4.72 | 4.76 | 4.76 | 0.42% | 1,815,209 |