Pinthong Industrial Park PCL (BKK:PIN)
Thailand · Delayed Price · Currency is THB 4.480
+0.160 (3.70%)
Apr 30, 2026, 4:36 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.30 | 4.48 | 4.28 | 4.48 | 4.48 | 3.70% | 673,100 |
| Apr 29, 2026 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 177,420 |
| Apr 28, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 73,152 |
| Apr 27, 2026 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | - | 144,700 |
| Apr 24, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 81,500 |
| Apr 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 119,580 |
| Apr 22, 2026 | 4.34 | 4.38 | 4.28 | 4.28 | 4.28 | -0.93% | 186,081 |
| Apr 21, 2026 | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | 1.89% | 226,021 |
| Apr 20, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 99,425 |
| Apr 17, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 483,412 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | - | 133,355 |
| Apr 10, 2026 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.47% | 221,318 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | - | 120,301 |
| Apr 8, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.94% | 100,824 |
| Apr 7, 2026 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 174,606 |
| Apr 3, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | 140,600 |
| Apr 2, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.93% | 159,424 |
| Apr 1, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 121,200 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.47% | 188,612 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 58,901 |
| Mar 27, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 73,727 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.93% | 176,605 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 2.86% | 150,004 |
| Mar 24, 2026 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | - | 42,561 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 245,343 |
| Mar 20, 2026 | 4.26 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 109,052 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -2.28% | 191,322 |
| Mar 18, 2026 | 4.34 | 4.38 | 4.28 | 4.38 | 4.38 | 0.92% | 372,159 |
| Mar 17, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 2.84% | 693,665 |
| Mar 16, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 384,037 |
| Mar 13, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 436,900 |
| Mar 12, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 0.96% | 139,234 |
| Mar 11, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 260,630 |
| Mar 10, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 315,515 |
| Mar 9, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | -1.42% | 387,604 |
| Mar 6, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 193,707 |
| Mar 5, 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | - | 657,035 |
| Mar 4, 2026 | 4.08 | 4.16 | 4.00 | 4.16 | 4.16 | -1.42% | 1,606,199 |
| Mar 2, 2026 | 4.20 | 4.30 | 4.12 | 4.22 | 4.22 | -2.31% | 2,282,693 |
| Feb 27, 2026 | 4.68 | 4.68 | 4.28 | 4.32 | 4.32 | -7.69% | 3,377,816 |
| Feb 26, 2026 | 4.74 | 4.78 | 4.66 | 4.68 | 4.68 | -2.50% | 1,611,579 |
| Feb 25, 2026 | 4.86 | 4.96 | 4.74 | 4.80 | 4.80 | -1.23% | 1,733,126 |
| Feb 24, 2026 | 4.86 | 4.86 | 4.76 | 4.86 | 4.86 | 1.25% | 1,141,301 |
| Feb 23, 2026 | 4.98 | 5.05 | 4.68 | 4.80 | 4.80 | -3.23% | 1,934,720 |
| Feb 20, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 1,447,754 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 1,292,273 |
| Feb 18, 2026 | 4.94 | 5.10 | 4.92 | 5.00 | 5.00 | 3.31% | 2,098,313 |
| Feb 17, 2026 | 4.68 | 4.86 | 4.64 | 4.84 | 4.84 | 4.31% | 2,232,162 |
| Feb 16, 2026 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | 0.43% | 436,565 |
| Feb 13, 2026 | 4.66 | 4.68 | 4.60 | 4.62 | 4.62 | -0.86% | 1,197,393 |