Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.340
+0.020 (0.46%)
Jul 3, 2026, 4:38 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | - | 644,750 |
| Jul 1, 2026 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 600,452 |
| Jun 30, 2026 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | - | 430,238 |
| Jun 29, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 358,200 |
| Jun 26, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | - | 466,201 |
| Jun 25, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 394,200 |
| Jun 24, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 417,846 |
| Jun 23, 2026 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | -1.83% | 762,032 |
| Jun 22, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | - | 173,454 |
| Jun 19, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | 0.46% | 512,700 |
| Jun 18, 2026 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | -0.46% | 398,215 |
| Jun 17, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 0.93% | 700,259 |
| Jun 16, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 108,204 |
| Jun 15, 2026 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | 0.47% | 533,702 |
| Jun 12, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 662,517 |
| Jun 11, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | - | 230,700 |
| Jun 10, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | 166,705 |
| Jun 9, 2026 | 4.34 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | 355,773 |
| Jun 8, 2026 | 4.40 | 4.42 | 4.30 | 4.36 | 4.36 | -1.36% | 614,199 |
| Jun 5, 2026 | 4.42 | 4.52 | 4.40 | 4.42 | 4.42 | 0.45% | 1,086,027 |
| Jun 4, 2026 | 4.36 | 4.42 | 4.36 | 4.40 | 4.40 | 0.92% | 744,400 |
| Jun 2, 2026 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | 296,501 |
| May 29, 2026 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | -0.90% | 332,802 |
| May 28, 2026 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | - | 165,900 |
| May 27, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 414,603 |
| May 26, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -1.35% | 705,741 |
| May 25, 2026 | 4.50 | 4.52 | 4.46 | 4.46 | 4.46 | 0.45% | 1,186,744 |
| 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 |