Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.220
+0.020 (0.48%)
Sep 2, 2026, 4:37 PM ICT
BKK:PIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.28 | 4.32 | 4.20 | 4.20 | 4.20 | -1.87% | 2,128,981 |
| Aug 31, 2026 | 4.32 | 4.38 | 4.26 | 4.28 | 4.28 | -0.93% | 632,801 |
| Aug 28, 2026 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -1.37% | 313,280 |
| Aug 27, 2026 | 4.32 | 4.44 | 4.32 | 4.38 | 4.38 | 2.34% | 1,153,808 |
| Aug 26, 2026 | 4.24 | 4.32 | 4.24 | 4.28 | 4.28 | 0.94% | 286,810 |
| Aug 25, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 554,001 |
| Aug 24, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -1.86% | 602,711 |
| Aug 21, 2026 | 4.26 | 4.32 | 4.24 | 4.30 | 4.30 | 1.42% | 675,400 |
| Aug 20, 2026 | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | - | 508,317 |
| Aug 19, 2026 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -1.40% | 1,113,518 |
| Aug 18, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | - | 273,007 |
| Aug 17, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -5.29% | 3,323,606 |
| Aug 14, 2026 | 4.58 | 4.68 | 4.54 | 4.54 | 4.54 | -2.16% | 1,033,200 |
| Aug 13, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 0.87% | 444,002 |
| Aug 11, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.29% | 595,152 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | -0.43% | 491,200 |
| Aug 7, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | 308,605 |
| Aug 6, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -1.28% | 507,112 |
| Aug 5, 2026 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | - | 869,400 |
| Aug 4, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 666,829 |
| Aug 3, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 803,243 |
| Jul 31, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.62% | 1,065,926 |
| Jul 30, 2026 | 4.60 | 4.62 | 4.52 | 4.58 | 4.58 | -0.43% | 1,969,421 |
| Jul 27, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.29% | 962,629 |
| Jul 24, 2026 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | - | 1,280,503 |
| Jul 23, 2026 | 4.68 | 4.72 | 4.64 | 4.66 | 4.66 | -0.43% | 964,621 |
| Jul 22, 2026 | 4.74 | 4.74 | 4.62 | 4.68 | 4.68 | -0.85% | 1,107,319 |
| Jul 21, 2026 | 4.70 | 4.76 | 4.70 | 4.72 | 4.72 | 0.43% | 818,270 |
| Jul 20, 2026 | 4.66 | 4.72 | 4.62 | 4.70 | 4.70 | 1.29% | 1,246,988 |
| Jul 17, 2026 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | -0.43% | 1,372,308 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.56 | 4.66 | 4.66 | -1.69% | 3,961,470 |
| Jul 15, 2026 | 4.76 | 4.78 | 4.66 | 4.74 | 4.74 | - | 2,028,866 |
| Jul 14, 2026 | 4.54 | 4.76 | 4.48 | 4.74 | 4.74 | 4.87% | 5,533,335 |
| Jul 13, 2026 | 4.58 | 4.64 | 4.52 | 4.52 | 4.52 | -0.44% | 3,632,295 |
| Jul 10, 2026 | 4.32 | 4.54 | 4.32 | 4.54 | 4.54 | 5.09% | 3,974,075 |
| Jul 9, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 1.41% | 361,058 |
| Jul 8, 2026 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 628,800 |
| Jul 7, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 477,593 |
| Jul 6, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | - | 749,808 |
| Jul 3, 2026 | 4.34 | 4.36 | 4.32 | 4.34 | 4.34 | 0.46% | 599,906 |
| 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 |