Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.340
+0.120 (2.84%)
Nov 19, 2025, 3:39 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4.22 | 4.30 | 4.22 | 4.26 | - | 0.95% | 9,199 |
| Nov 18, 2025 | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | 0.96% | 897,262 |
| Nov 17, 2025 | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -2.34% | 441,322 |
| Nov 14, 2025 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 133,000 |
| Nov 13, 2025 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 118,243 |
| Nov 12, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 128,703 |
| Nov 11, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 22,907 |
| Nov 10, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 114,120 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 116,730 |
| Nov 6, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 72,311 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.47% | 86,023 |
| Nov 4, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 92,201 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 52,219 |
| Oct 31, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 60,505 |
| Oct 30, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | - | 95,747 |
| Oct 29, 2025 | 4.34 | 4.38 | 4.26 | 4.30 | 4.30 | -0.92% | 172,671 |
| 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% | 263,600 |
| Oct 22, 2025 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 100,245 |
| Oct 21, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 180,315 |
| 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% | 275,296 |
| 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% | 152,600 |
| 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% | 208,702 |
| 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 |