Skip to main content
Ingress Industrial (Thailand) PCL (BKK:INGRS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.270
-0.010 (-3.57%)
Mar 9, 2026, 4:18 PM ICT

BKK:INGRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.290.260.280.287.69%1,561,000
Mar 5, 20260.280.280.260.260.26-7.14%204,700
Mar 4, 20260.280.280.260.280.28-2,794,600
Mar 2, 20260.300.300.280.280.28-6.67%1,418,300
Feb 27, 20260.300.310.300.300.30-427,132
Feb 26, 20260.300.310.300.300.30-3.23%220,000
Feb 25, 20260.310.310.300.310.313.33%473,100
Feb 24, 20260.300.310.300.300.30-1,025,600
Feb 23, 20260.290.300.290.300.303.45%115,000
Feb 20, 20260.300.310.290.290.29-3.33%141,220
Feb 19, 20260.310.320.300.300.30-3.23%2,307,102
Feb 18, 20260.320.320.300.310.31-3.13%1,733,450
Feb 17, 20260.310.330.300.320.323.23%1,416,400
Feb 16, 20260.320.320.310.310.31-463,600
Feb 13, 20260.280.330.270.310.3114.81%11,670,400
Feb 12, 20260.270.290.270.270.27-3.57%1,124,004
Feb 11, 20260.270.280.260.280.283.70%1,937,771
Feb 10, 20260.270.270.250.270.27-363,400
Feb 9, 20260.260.270.260.270.273.85%225,500
Feb 6, 20260.260.270.260.260.26-167,800
Feb 5, 20260.250.260.250.260.264.00%1,012,600
Feb 4, 20260.260.260.250.250.25-307,101
Feb 3, 20260.260.260.250.250.25-62,301
Feb 2, 20260.260.260.250.250.25-3.85%888,900
Jan 30, 20260.260.270.240.260.264.00%2,413,299
Jan 29, 20260.250.260.240.250.25-1,107,413
Jan 28, 20260.250.260.240.250.254.17%3,426,906
Jan 27, 20260.250.250.240.240.24-71,301
Jan 26, 20260.250.250.230.240.24-1,618,109
Jan 23, 20260.240.250.240.240.24-4.00%1,231,500
Jan 22, 20260.250.250.240.250.25-959,100
Jan 21, 20260.250.250.240.250.254.17%396,702
Jan 20, 20260.240.250.240.240.24-988,305
Jan 19, 20260.250.250.240.240.24-4.00%760,309
Jan 16, 20260.240.250.240.250.25-1,148,262
Jan 15, 20260.240.250.240.250.254.17%238,700
Jan 14, 20260.250.250.240.240.24-4.00%704,900
Jan 13, 20260.250.250.240.250.254.17%1,055,400
Jan 12, 20260.250.250.240.240.24-4.00%277,000
Jan 9, 20260.250.250.240.250.25-84,001
Jan 8, 20260.250.250.240.250.25-718,704
Jan 7, 20260.250.260.240.250.25-3.85%821,204
Jan 6, 20260.250.260.240.260.264.00%468,255
Jan 5, 20260.250.260.240.250.25-3.85%871,003
Dec 30, 20250.260.260.250.260.264.00%216,800
Dec 29, 20250.250.260.250.250.25-7.41%1,166,059
Dec 26, 20250.260.270.260.270.253.85%1,961,507
Dec 25, 20250.260.270.260.260.24-3.70%915,359
Dec 24, 20250.270.270.260.270.25-452,497
Dec 23, 20250.270.270.260.270.253.85%577,400
Dec 22, 20250.260.270.260.260.24-1,915,675
Dec 19, 20250.260.260.250.260.24-777,033
Dec 18, 20250.250.260.250.260.244.00%837,342
Dec 17, 20250.250.260.250.250.234.17%5,200,905
Dec 16, 20250.250.250.240.240.22-7.69%8,254,215
Dec 15, 20250.250.260.250.260.244.00%160,700
Dec 12, 20250.250.260.250.250.23-3.85%142,855
Dec 11, 20250.260.260.250.260.24-120,703
Dec 9, 20250.260.260.250.260.244.00%67,300
Dec 8, 20250.260.260.250.250.23-3.85%261,100
Dec 4, 20250.250.260.240.260.244.00%1,052,201
Dec 3, 20250.250.250.240.250.23-109,401
Dec 2, 20250.250.250.240.250.23-75,700
Dec 1, 20250.250.250.240.250.234.17%89,000
Nov 28, 20250.240.250.230.240.22-926,956
Nov 27, 20250.240.250.230.240.22-2,843,352
Nov 26, 20250.250.250.240.240.22-4.00%163,700
Nov 25, 20250.250.250.240.250.23-641,100
Nov 24, 20250.250.250.240.250.23-277,700
Nov 21, 20250.250.250.240.250.234.17%20,800
Nov 20, 20250.250.250.240.240.22-4.00%24,160
Nov 19, 20250.250.250.240.250.23-332,080
Nov 18, 20250.250.250.240.250.23-402,641
Nov 17, 20250.240.250.240.250.23-277,500
Nov 14, 20250.240.250.240.250.234.17%35,100
Nov 13, 20250.250.250.240.240.22-4.00%173,870
Nov 12, 20250.250.250.240.250.23-3.85%64,700
Nov 11, 20250.250.260.240.260.244.00%1,221,402
Nov 10, 20250.250.250.240.250.234.17%148,400
Nov 7, 20250.240.250.240.240.22-1,109,500
Nov 6, 20250.250.250.240.240.22-4.00%399,200
Nov 5, 20250.240.260.240.250.234.17%1,514,104
Nov 4, 20250.260.260.240.240.22-7.69%387,801
Nov 3, 20250.260.260.240.260.24-277,300
Oct 31, 20250.260.260.240.260.244.00%1,365,001
Oct 30, 20250.260.270.250.250.23-3.85%1,465,600
Oct 29, 20250.250.260.250.260.24-222,950
Oct 28, 20250.260.270.250.260.24-482,100
Oct 27, 20250.270.270.260.260.24-3.70%427,005
Oct 24, 20250.280.280.260.270.25-321,300
Oct 22, 20250.280.280.270.270.25-3.57%57,800
Oct 21, 20250.270.280.260.280.263.70%172,500
Oct 20, 20250.280.280.260.270.25-841,203
Oct 17, 20250.290.290.270.270.25-6.90%1,174,501
Oct 16, 20250.290.290.280.290.273.57%474,000
Oct 15, 20250.280.290.280.280.26-339,900
Oct 14, 20250.280.290.280.280.26-3.45%701,000
Oct 10, 20250.290.300.280.290.27-441,001
Oct 9, 20250.300.300.290.290.27-1,348,322
Oct 8, 20250.300.310.290.290.27-6.45%880,941