Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.240
+0.020 (0.47%)
At close: Dec 30, 2025
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 80,020 |
| Dec 29, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | - | 182,344 |
| Dec 26, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 239,736 |
| Dec 25, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | - | 133,922 |
| Dec 24, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 103,786 |
| Dec 23, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 104,300 |
| Dec 22, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 65,054 |
| Dec 19, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 81,511 |
| Dec 18, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 171,854 |
| Dec 17, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 186,100 |
| Dec 16, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 40,350 |
| Dec 15, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | 0.47% | 56,003 |
| Dec 12, 2025 | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | - | 33,600 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 121,114 |
| Dec 9, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | 142,874 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.22 | 4.24 | 4.24 | - | 49,123 |
| Dec 4, 2025 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 30,500 |
| Dec 3, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 65,712 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.94% | 261,686 |
| Dec 1, 2025 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 87,605 |
| Nov 28, 2025 | 4.26 | 4.32 | 4.24 | 4.24 | 4.24 | -0.47% | 131,822 |
| Nov 27, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 13,707 |
| Nov 26, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 108,924 |
| Nov 25, 2025 | 4.32 | 4.34 | 4.22 | 4.30 | 4.30 | - | 141,799 |
| Nov 24, 2025 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 0.94% | 413,601 |
| Nov 21, 2025 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 315,200 |
| Nov 20, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 120,103 |
| Nov 19, 2025 | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | 2.37% | 311,238 |
| 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 |