Pinthong Industrial Park PCL (BKK:PIN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.34 | 4.38 | 4.26 | 4.28 | 4.28 | -1.38% | 118,669 |
| Oct 28, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 77,756 |
| Oct 27, 2025 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | -0.46% | 36,600 |
| Oct 24, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 264,600 |
| Oct 22, 2025 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 100,845 |
| Oct 21, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 217,215 |
| Oct 20, 2025 | 4.32 | 4.34 | 4.26 | 4.30 | 4.30 | -0.46% | 352,681 |
| Oct 17, 2025 | 4.36 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | 130,562 |
| Oct 16, 2025 | 4.34 | 4.44 | 4.34 | 4.36 | 4.36 | -0.46% | 65,703 |
| Oct 15, 2025 | 4.34 | 4.40 | 4.32 | 4.38 | 4.38 | 0.92% | 53,769 |
| Oct 14, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -0.91% | 115,958 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 236,902 |
| Oct 9, 2025 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 525,500 |
| Oct 8, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 242,035 |
| Oct 7, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 278,696 |
| Oct 6, 2025 | 4.40 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | 255,672 |
| Oct 3, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 153,700 |
| Oct 2, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 85,844 |
| Oct 1, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 262,404 |
| Sep 30, 2025 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 221,463 |
| Sep 29, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | - | 149,581 |
| Sep 26, 2025 | 4.48 | 4.50 | 4.44 | 4.48 | 4.48 | - | 113,625 |
| Sep 25, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.82% | 474,620 |
| Sep 24, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | 263,932 |
| Sep 23, 2025 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 210,702 |
| Sep 22, 2025 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | -1.32% | 632,219 |
| Sep 19, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -0.44% | 107,504 |
| Sep 18, 2025 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | - | 370,147 |
| Sep 17, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | 0.44% | 471,160 |
| Sep 16, 2025 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | 0.88% | 792,732 |
| Sep 15, 2025 | 4.50 | 4.60 | 4.48 | 4.52 | 4.52 | 0.89% | 916,445 |
| Sep 12, 2025 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 492,821 |
| Sep 11, 2025 | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 557,517 |
| Sep 10, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | - | 417,653 |
| Sep 9, 2025 | 4.44 | 4.46 | 4.40 | 4.44 | 4.44 | - | 523,241 |
| Sep 8, 2025 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | - | 391,100 |
| Sep 5, 2025 | 4.22 | 4.46 | 4.22 | 4.44 | 4.44 | 5.21% | 1,183,413 |
| Sep 4, 2025 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | 624,515 |
| Sep 3, 2025 | 4.36 | 4.38 | 4.24 | 4.24 | 4.24 | -1.85% | 1,192,972 |
| Sep 2, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | -1.82% | 901,235 |
| Sep 1, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -1.35% | 604,327 |
| Aug 29, 2025 | 4.42 | 4.46 | 4.40 | 4.46 | 4.46 | 0.45% | 367,834 |
| Aug 28, 2025 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | 0.45% | 233,003 |
| Aug 27, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 428,118 |
| Aug 26, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | 151,811 |
| Aug 25, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | - | 309,729 |
| Aug 22, 2025 | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 72,800 |
| Aug 21, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | 275,526 |
| Aug 20, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.45% | 200,400 |
| Aug 19, 2025 | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | 1.83% | 283,068 |