Pro Inside PCL (BKK:PIS)
Thailand · Delayed Price · Currency is THB 3.580
0.00 (0.00%)
At close: Oct 2, 2025
Pro Inside PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -1.12% | 265,100 |
| Oct 2, 2025 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | - | 134,211 |
| Oct 1, 2025 | 3.54 | 3.68 | 3.54 | 3.58 | 3.58 | - | 202,600 |
| Sep 30, 2025 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | -2.72% | 176,002 |
| Sep 29, 2025 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 113,800 |
| Sep 26, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 1.08% | 125,311 |
| Sep 25, 2025 | 3.60 | 3.76 | 3.60 | 3.70 | 3.70 | 0.54% | 180,600 |
| Sep 24, 2025 | 3.72 | 3.76 | 3.68 | 3.68 | 3.68 | -2.65% | 258,502 |
| Sep 23, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -2.58% | 291,700 |
| Sep 22, 2025 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 228,600 |
| Sep 19, 2025 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 56,701 |
| Sep 18, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 134,300 |
| Sep 17, 2025 | 3.84 | 3.94 | 3.78 | 3.86 | 3.86 | 0.52% | 363,600 |
| Sep 16, 2025 | 3.80 | 3.84 | 3.76 | 3.84 | 3.84 | 1.05% | 235,003 |
| Sep 15, 2025 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 258,708 |
| Sep 12, 2025 | 3.82 | 3.88 | 3.76 | 3.80 | 3.80 | -0.52% | 114,344 |
| Sep 11, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -1.04% | 157,944 |
| Sep 10, 2025 | 3.86 | 3.90 | 3.80 | 3.86 | 3.86 | - | 226,352 |
| Sep 9, 2025 | 3.92 | 3.94 | 3.74 | 3.86 | 3.86 | -1.53% | 363,202 |
| Sep 8, 2025 | 3.92 | 3.98 | 3.92 | 3.92 | 3.92 | 0.51% | 170,103 |
| Sep 5, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | 0.52% | 62,201 |
| Sep 4, 2025 | 3.94 | 3.98 | 3.88 | 3.88 | 3.88 | -1.52% | 280,001 |
| Sep 3, 2025 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 1.55% | 80,601 |
| Sep 2, 2025 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 173,110 |
| Sep 1, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 71,600 |
| Aug 29, 2025 | 3.98 | 4.00 | 3.90 | 3.92 | 3.92 | -1.51% | 170,001 |
| Aug 28, 2025 | 3.94 | 4.02 | 3.94 | 3.98 | 3.98 | 1.02% | 91,700 |
| Aug 27, 2025 | 4.04 | 4.08 | 3.94 | 3.94 | 3.94 | -2.48% | 390,916 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 158,305 |
| Aug 25, 2025 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | -0.97% | 263,812 |
| Aug 22, 2025 | 4.14 | 4.20 | 4.10 | 4.14 | 4.14 | - | 258,101 |
| Aug 21, 2025 | 4.00 | 4.26 | 4.00 | 4.14 | 4.14 | 3.50% | 2,069,315 |
| Aug 20, 2025 | 3.96 | 4.04 | 3.92 | 4.00 | 4.00 | - | 213,000 |
| Aug 19, 2025 | 4.04 | 4.14 | 3.96 | 4.00 | 4.00 | - | 337,451 |
| Aug 18, 2025 | 3.92 | 4.16 | 3.88 | 4.00 | 4.00 | 3.63% | 496,536 |
| Aug 15, 2025 | 4.20 | 4.24 | 3.82 | 3.86 | 3.86 | -4.93% | 856,366 |
| Aug 14, 2025 | 4.40 | 4.50 | 4.04 | 4.06 | 4.06 | 3.05% | 1,638,941 |
| Aug 13, 2025 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 501,031 |
| Aug 8, 2025 | 3.74 | 4.10 | 3.70 | 4.02 | 4.02 | 9.84% | 1,835,011 |
| Aug 7, 2025 | 3.46 | 3.72 | 3.46 | 3.66 | 3.66 | 5.78% | 863,191 |
| Aug 6, 2025 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 75,101 |
| Aug 5, 2025 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 1.16% | 43,100 |
| Aug 4, 2025 | 3.42 | 3.52 | 3.42 | 3.46 | 3.46 | 1.17% | 24,302 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -3.39% | 125,905 |
| Jul 31, 2025 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 48,567 |
| Jul 30, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 130,305 |
| Jul 29, 2025 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 1.74% | 123,740 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | 1.18% | 111,408 |
| Jul 24, 2025 | 3.48 | 3.48 | 3.38 | 3.40 | 3.40 | -2.30% | 241,400 |
| Jul 23, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 169,400 |