Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.440
+0.040 (0.91%)
May 22, 2026, 4:36 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | 0.91% | 1,987,134 |
| May 21, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.40 | 2.80% | 1,858,920 |
| May 20, 2026 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | 1,098,234 |
| May 19, 2026 | 4.22 | 4.44 | 4.22 | 4.30 | 4.30 | 1.90% | 2,349,999 |
| May 18, 2026 | 4.20 | 4.28 | 4.20 | 4.22 | 4.22 | 1.44% | 543,200 |
| May 15, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 0.97% | 211,101 |
| May 14, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 217,100 |
| May 13, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | - | 276,400 |
| May 12, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 122,200 |
| May 11, 2026 | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -0.48% | 373,758 |
| May 8, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 141,030 |
| May 7, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 0.86% | 995,299 |
| May 6, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.18 | -0.90% | 457,600 |
| May 5, 2026 | 4.46 | 4.46 | 4.38 | 4.44 | 4.22 | -0.89% | 355,366 |
| Apr 30, 2026 | 4.30 | 4.48 | 4.28 | 4.48 | 4.26 | 3.70% | 673,100 |
| Apr 29, 2026 | 4.30 | 4.32 | 4.26 | 4.32 | 4.11 | 0.93% | 177,420 |
| Apr 28, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.07 | - | 73,152 |
| Apr 27, 2026 | 4.28 | 4.32 | 4.28 | 4.28 | 4.07 | - | 144,700 |
| Apr 24, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.07 | -0.47% | 81,500 |
| Apr 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.09 | 0.47% | 119,580 |
| Apr 22, 2026 | 4.34 | 4.38 | 4.28 | 4.28 | 4.07 | -0.93% | 186,081 |
| Apr 21, 2026 | 4.24 | 4.34 | 4.24 | 4.32 | 4.11 | 1.89% | 226,021 |
| Apr 20, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.03 | - | 99,425 |
| Apr 17, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.03 | -0.47% | 483,412 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.05 | - | 133,355 |
| Apr 10, 2026 | 4.28 | 4.30 | 4.24 | 4.26 | 4.05 | -0.47% | 221,318 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.07 | - | 120,301 |
| Apr 8, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.07 | 0.94% | 100,824 |
| Apr 7, 2026 | 4.26 | 4.30 | 4.24 | 4.24 | 4.03 | -0.47% | 174,606 |
| Apr 3, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.05 | -1.39% | 140,600 |
| Apr 2, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.11 | 0.93% | 159,424 |
| Apr 1, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.07 | - | 121,200 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.07 | -0.47% | 188,612 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.09 | - | 58,901 |
| Mar 27, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.09 | 0.47% | 73,727 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.07 | -0.93% | 176,605 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.11 | 2.86% | 150,004 |
| Mar 24, 2026 | 4.22 | 4.26 | 4.20 | 4.20 | 3.99 | - | 42,561 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 3.99 | -0.94% | 245,343 |
| Mar 20, 2026 | 4.26 | 4.32 | 4.24 | 4.24 | 4.03 | -0.93% | 109,052 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.07 | -2.28% | 191,322 |
| Mar 18, 2026 | 4.34 | 4.38 | 4.28 | 4.38 | 4.16 | 0.92% | 372,159 |
| Mar 17, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.13 | 2.84% | 693,665 |
| Mar 16, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.01 | 0.48% | 384,037 |
| Mar 13, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 3.99 | -0.47% | 436,900 |
| Mar 12, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.01 | 0.96% | 139,234 |
| Mar 11, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 3.97 | -0.95% | 260,630 |
| Mar 10, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.01 | 1.44% | 315,515 |
| Mar 9, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 3.96 | -1.42% | 387,604 |
| Mar 6, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.01 | 1.44% | 193,707 |