Pro Inside PCL (BKK:PIS)
Thailand · Delayed Price · Currency is THB 3.420
-0.120 (-3.39%)
At close: Aug 1, 2025, 4:30 PM ICT
Pro Inside PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.52 | 3.52 | 3.42 | 3.42 | - | -3.39% | 125,905 |
| Jul 31, 2025 | 3.50 | 3.56 | 3.48 | 3.54 | - | 1.14% | 48,567 |
| Jul 30, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | - | - | 130,305 |
| Jul 29, 2025 | 3.42 | 3.50 | 3.40 | 3.50 | - | 1.74% | 123,740 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.42 | 3.44 | - | 1.18% | 111,408 |
| Jul 24, 2025 | 3.48 | 3.48 | 3.38 | 3.40 | - | -2.30% | 241,400 |
| Jul 23, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | - | 2.35% | 169,400 |
| Jul 22, 2025 | 3.58 | 3.58 | 3.40 | 3.40 | - | -3.95% | 286,100 |
| Jul 21, 2025 | 3.64 | 3.64 | 3.52 | 3.54 | - | -3.80% | 238,700 |
| Jul 18, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | - | 2.22% | 238,801 |
| Jul 17, 2025 | 3.58 | 3.60 | 3.54 | 3.60 | - | 0.56% | 67,000 |
| Jul 16, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | - | -0.56% | 69,200 |
| Jul 15, 2025 | 3.50 | 3.68 | 3.50 | 3.60 | - | 2.27% | 295,200 |
| Jul 14, 2025 | 3.60 | 3.60 | 3.50 | 3.52 | - | -1.12% | 45,413 |
| Jul 11, 2025 | 3.56 | 3.60 | 3.48 | 3.56 | - | - | 48,913 |
| Jul 9, 2025 | 3.62 | 3.66 | 3.54 | 3.56 | - | -1.11% | 224,400 |
| Jul 8, 2025 | 3.38 | 3.64 | 3.38 | 3.60 | - | 6.51% | 718,337 |
| Jul 7, 2025 | 3.40 | 3.46 | 3.32 | 3.38 | - | 2.42% | 160,601 |
| Jul 4, 2025 | 3.32 | 3.40 | 3.28 | 3.30 | - | -1.20% | 84,414 |
| Jul 3, 2025 | 3.26 | 3.40 | 3.26 | 3.34 | - | 2.45% | 256,470 |
| Jul 2, 2025 | 3.24 | 3.30 | 3.20 | 3.26 | - | 1.24% | 488,057 |
| Jul 1, 2025 | 3.28 | 3.30 | 3.20 | 3.22 | - | -1.23% | 180,728 |
| Jun 30, 2025 | 3.32 | 3.40 | 3.26 | 3.26 | - | -1.81% | 185,608 |
| Jun 27, 2025 | 3.44 | 3.44 | 3.32 | 3.32 | - | -4.05% | 123,300 |
| Jun 26, 2025 | 3.44 | 3.50 | 3.42 | 3.46 | - | 1.76% | 86,900 |
| Jun 25, 2025 | 3.58 | 3.58 | 3.40 | 3.40 | - | -3.95% | 121,518 |
| Jun 24, 2025 | 3.44 | 3.54 | 3.40 | 3.54 | - | 4.12% | 259,800 |
| Jun 23, 2025 | 3.46 | 3.46 | 3.32 | 3.40 | - | -2.30% | 261,509 |
| Jun 20, 2025 | 3.58 | 3.68 | 3.44 | 3.48 | - | -4.40% | 693,187 |
| Jun 19, 2025 | 3.72 | 3.72 | 3.58 | 3.64 | - | -2.67% | 615,605 |
| Jun 18, 2025 | 3.92 | 3.98 | 3.74 | 3.74 | - | -5.56% | 571,847 |
| Jun 17, 2025 | 3.88 | 3.96 | 3.86 | 3.96 | - | 2.06% | 533,141 |
| Jun 16, 2025 | 3.96 | 3.98 | 3.88 | 3.88 | - | -2.51% | 335,912 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.90 | 3.98 | - | 0.51% | 395,925 |
| Jun 12, 2025 | 4.04 | 4.06 | 3.94 | 3.96 | - | -1.98% | 405,811 |
| Jun 11, 2025 | 4.08 | 4.08 | 4.00 | 4.04 | - | -0.98% | 382,700 |
| Jun 10, 2025 | 4.12 | 4.18 | 4.04 | 4.08 | - | -0.49% | 395,809 |
| Jun 9, 2025 | 4.00 | 4.16 | 4.00 | 4.10 | - | 2.50% | 483,938 |
| Jun 6, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | - | 1.01% | 170,143 |
| Jun 5, 2025 | 3.98 | 4.04 | 3.96 | 3.96 | - | -0.50% | 541,812 |
| Jun 4, 2025 | 4.00 | 4.08 | 3.98 | 3.98 | - | -1.49% | 662,705 |
| May 30, 2025 | 4.02 | 4.04 | 3.96 | 4.04 | - | -0.49% | 1,018,431 |
| May 29, 2025 | 4.04 | 4.06 | 3.98 | 4.06 | - | 1.50% | 319,844 |
| May 28, 2025 | 4.12 | 4.12 | 3.98 | 4.00 | - | -0.99% | 334,301 |
| May 27, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | - | -1.46% | 257,552 |
| May 26, 2025 | 4.12 | 4.14 | 4.08 | 4.10 | - | -0.49% | 166,500 |
| May 23, 2025 | 4.10 | 4.16 | 4.08 | 4.12 | - | 0.98% | 163,003 |
| May 22, 2025 | 4.30 | 4.40 | 4.08 | 4.08 | - | - | 1,718,775 |
| May 21, 2025 | 4.12 | 4.16 | 4.08 | 4.08 | - | - | 44,810 |
| May 20, 2025 | 4.08 | 4.12 | 4.04 | 4.08 | - | - | 195,410 |