Pro Inside PCL (BKK:PIS)
Thailand · Delayed Price · Currency is THB 4.160
+0.180 (4.52%)
At close: Jul 1, 2026
Pro Inside PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3.98 | 4.16 | 3.96 | 4.16 | 4.16 | 4.52% | 819,910 |
| Jun 30, 2026 | 4.00 | 4.02 | 3.88 | 3.98 | 3.98 | - | 291,724 |
| Jun 29, 2026 | 4.02 | 4.02 | 3.90 | 3.98 | 3.98 | -0.50% | 10,285,900 |
| Jun 26, 2026 | 3.94 | 4.00 | 3.90 | 4.00 | 4.00 | 1.01% | 119,501 |
| Jun 25, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | 48,904 |
| Jun 24, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.53% | 104,323 |
| Jun 23, 2026 | 3.96 | 4.00 | 3.86 | 3.92 | 3.92 | - | 355,400 |
| Jun 22, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | 234,141 |
| Jun 19, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 40,500 |
| Jun 18, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 171,600 |
| Jun 17, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.49% | 113,703 |
| Jun 16, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | 10,403 |
| Jun 15, 2026 | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -1.49% | 271,103 |
| Jun 12, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.51% | 45,712 |
| Jun 11, 2026 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | 1.02% | 739,273 |
| Jun 10, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 339,100 |
| Jun 9, 2026 | 3.96 | 3.96 | 3.88 | 3.96 | 3.96 | 1.02% | 796,000 |
| Jun 8, 2026 | 4.00 | 4.04 | 3.90 | 3.92 | 3.92 | -2.97% | 1,237,523 |
| Jun 5, 2026 | 4.06 | 4.14 | 4.02 | 4.04 | 4.04 | 1.51% | 1,204,700 |
| Jun 4, 2026 | 3.94 | 4.10 | 3.94 | 3.98 | 3.98 | 1.02% | 1,620,202 |
| Jun 2, 2026 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | 2.60% | 323,400 |
| May 29, 2026 | 3.82 | 3.96 | 3.82 | 3.84 | 3.84 | 0.52% | 718,900 |
| May 28, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 50,200 |
| May 27, 2026 | 3.84 | 3.92 | 3.84 | 3.84 | 3.84 | - | 457,211 |
| May 26, 2026 | 3.88 | 3.96 | 3.82 | 3.84 | 3.84 | -0.52% | 551,800 |
| May 25, 2026 | 3.82 | 3.88 | 3.76 | 3.86 | 3.86 | 1.58% | 603,734 |
| May 22, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | -0.52% | 248,900 |
| May 21, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.06% | 213,812 |
| May 20, 2026 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | 98,500 |
| May 19, 2026 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 2.15% | 124,900 |
| May 18, 2026 | 3.78 | 3.90 | 3.72 | 3.72 | 3.72 | -1.59% | 430,700 |
| May 15, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | - | 164,842 |
| May 14, 2026 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | - | 213,400 |
| May 13, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 4.42% | 482,100 |
| May 12, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | - | 23,500 |
| May 11, 2026 | 3.78 | 3.78 | 3.60 | 3.62 | 3.62 | -0.55% | 91,400 |
| May 8, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.55% | 42,300 |
| May 7, 2026 | 3.60 | 3.70 | 3.58 | 3.62 | 3.62 | - | 143,690 |
| May 6, 2026 | 3.58 | 3.70 | 3.52 | 3.62 | 3.62 | 1.12% | 148,300 |
| May 5, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.58 | 0.53% | 203,126 |
| Apr 30, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.56 | 0.53% | 171,505 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.54 | - | 156,455 |
| Apr 28, 2026 | 3.78 | 3.82 | 3.68 | 3.74 | 3.54 | -1.06% | 93,200 |
| Apr 27, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.58 | -1.05% | 66,619 |
| Apr 24, 2026 | 3.90 | 3.92 | 3.82 | 3.82 | 3.62 | 0.53% | 236,000 |
| Apr 23, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.60 | - | 47,500 |
| Apr 22, 2026 | 3.78 | 3.90 | 3.76 | 3.80 | 3.60 | -1.55% | 155,300 |
| Apr 21, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.66 | 1.58% | 21,802 |
| Apr 20, 2026 | 3.80 | 3.88 | 3.80 | 3.80 | 3.60 | -2.06% | 29,601 |
| Apr 17, 2026 | 3.84 | 3.92 | 3.84 | 3.88 | 3.67 | 0.52% | 64,638 |