Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.480
+0.020 (0.45%)
Sep 12, 2025, 4:36 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 4.36 | 4.42 | 4.34 | 4.36 | 4.36 | -0.91% | 246,966 |
| Aug 15, 2025 | 4.48 | 4.48 | 4.30 | 4.40 | 4.40 | -1.35% | 748,269 |
| Aug 14, 2025 | 4.54 | 4.56 | 4.40 | 4.46 | 4.46 | -1.76% | 962,657 |
| Aug 13, 2025 | 4.58 | 4.60 | 4.54 | 4.54 | 4.54 | -0.87% | 390,749 |
| Aug 8, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 435,763 |
| Aug 7, 2025 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | -0.86% | 721,473 |
| Aug 6, 2025 | 4.64 | 4.66 | 4.50 | 4.64 | 4.64 | 0.43% | 1,390,952 |
| 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 |