Pro Inside PCL (BKK:PIS)
Thailand · Delayed Price · Currency is THB 5.25
+0.05 (0.96%)
Last updated: Aug 10, 2026, 3:25 PM ICT
Pro Inside PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | -0.96% | 541,906 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 377,322 |
| Aug 6, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 5,123,414 |
| Aug 5, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 529,509 |
| Aug 4, 2026 | 5.30 | 5.60 | 5.15 | 5.25 | 5.25 | 1.94% | 4,036,512 |
| Aug 3, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 1,008,901 |
| Jul 31, 2026 | 5.00 | 5.25 | 4.98 | 5.20 | 5.20 | 4.42% | 3,671,496 |
| Jul 30, 2026 | 5.00 | 5.05 | 4.86 | 4.98 | 4.98 | -0.40% | 1,166,248 |
| Jul 27, 2026 | 4.98 | 5.10 | 4.96 | 5.00 | 5.00 | 3.31% | 1,455,420 |
| Jul 24, 2026 | 5.25 | 5.25 | 4.84 | 4.84 | 4.84 | -3.20% | 3,199,218 |
| Jul 23, 2026 | 5.10 | 5.15 | 4.98 | 5.00 | 5.00 | - | 793,600 |
| Jul 22, 2026 | 5.25 | 5.25 | 4.90 | 5.00 | 5.00 | -4.76% | 1,000,200 |
| Jul 21, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | 400,227 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | 0.96% | 1,280,008 |
| Jul 17, 2026 | 5.00 | 5.20 | 4.96 | 5.20 | 5.20 | 1.96% | 929,147 |
| Jul 16, 2026 | 4.98 | 5.20 | 4.90 | 5.10 | 5.10 | 4.94% | 1,719,906 |
| Jul 15, 2026 | 4.70 | 5.05 | 4.70 | 4.86 | 4.86 | 3.40% | 1,704,481 |
| Jul 14, 2026 | 4.78 | 4.78 | 4.68 | 4.70 | 4.70 | -1.67% | 753,104 |
| Jul 13, 2026 | 4.76 | 4.96 | 4.72 | 4.78 | 4.78 | -0.42% | 606,902 |
| Jul 10, 2026 | 4.44 | 4.90 | 4.44 | 4.80 | 4.80 | 9.09% | 2,419,820 |
| Jul 9, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 379,111 |
| Jul 8, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | 785,507 |
| Jul 7, 2026 | 4.34 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 531,350 |
| Jul 6, 2026 | 4.18 | 4.34 | 4.18 | 4.30 | 4.30 | 2.87% | 391,403 |
| Jul 3, 2026 | 4.22 | 4.22 | 4.12 | 4.18 | 4.18 | -0.95% | 77,601 |
| Jul 2, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 345,500 |
| 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 |