Pro Inside PCL (BKK:PIS)
Thailand · Delayed Price · Currency is THB 6.20
+0.05 (0.81%)
At close: Sep 23, 2026
Pro Inside PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 232,900 |
| Sep 22, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | - | 135,933 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 344,732 |
| Sep 18, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 381,000 |
| Sep 17, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 1,677,495 |
| Sep 16, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 707,414 |
| Sep 15, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 1,857,450 |
| Sep 14, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 67,401 |
| Sep 11, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 258,700 |
| Sep 10, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 106,001 |
| Sep 9, 2026 | 5.85 | 6.05 | 5.80 | 5.80 | 5.80 | - | 781,202 |
| Sep 8, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 154,404 |
| Sep 7, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 99,801 |
| Sep 4, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 109,901 |
| Sep 3, 2026 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | - | 199,810 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 431,400 |
| Sep 1, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 292,515 |
| Aug 31, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 145,200 |
| Aug 28, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 248,715 |
| Aug 27, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 433,001 |
| Aug 26, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 446,202 |
| Aug 25, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 855,201 |
| Aug 24, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 451,303 |
| Aug 21, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | 911,500 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.75 | 5.80 | 5.80 | -1.69% | 880,859 |
| Aug 19, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 849,003 |
| Aug 18, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 6.25% | 1,793,014 |
| Aug 17, 2026 | 5.15 | 5.70 | 5.15 | 5.60 | 5.60 | 7.69% | 3,007,944 |
| Aug 14, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | - | 1,125,400 |
| Aug 13, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 0.97% | 339,101 |
| Aug 11, 2026 | 5.10 | 5.25 | 5.10 | 5.15 | 5.15 | - | 440,600 |
| 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 |