Pinthong Industrial Park PCL (BKK:PIN)
Thailand flag Thailand · Delayed Price · Currency is THB
4.420
-0.020 (-0.45%)
Oct 8, 2025, 4:39 PM ICT

BKK:PIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20254.364.424.344.364.36-0.91%246,966
Aug 15, 20254.484.484.304.404.40-1.35%748,269
Aug 14, 20254.544.564.404.464.46-1.76%962,657
Aug 13, 20254.584.604.544.544.54-0.87%390,749
Aug 8, 20254.604.624.564.584.58-0.43%435,763
Aug 7, 20254.664.704.604.604.60-0.86%721,473
Aug 6, 20254.644.664.504.644.640.43%1,390,952
Aug 5, 20254.624.624.584.624.620.43%351,324
Aug 4, 20254.684.684.604.604.60-0.86%372,984
Aug 1, 20254.784.804.624.644.64-1,940,148
Jul 31, 20254.944.944.604.644.641.31%1,931,420
Jul 30, 20254.484.624.464.584.582.23%1,072,186
Jul 29, 20254.444.484.404.484.480.45%329,052
Jul 25, 20254.484.484.364.464.460.90%614,294