Skip to main content
Infraset PCL (BKK:INSET)
Thailand flag Thailand · Delayed Price · Currency is THB
2.520
+0.020 (0.80%)
At close: Mar 6, 2026

Infraset PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.522.602.502.522.520.80%7,332,790
Mar 5, 20262.542.582.442.502.500.81%3,680,345
Mar 4, 20262.502.522.342.482.48-5.34%14,056,240
Mar 2, 20262.722.762.622.622.62-7.09%17,469,450
Feb 27, 20262.622.902.582.822.827.63%31,311,540
Feb 26, 20262.562.662.522.622.622.34%7,610,913
Feb 25, 20262.582.662.542.562.56-2.29%5,745,023
Feb 24, 20262.622.642.502.622.621.55%5,381,257
Feb 23, 20262.702.702.482.582.58-3.01%10,326,561
Feb 20, 20262.642.702.542.662.660.76%14,889,570
Feb 19, 20262.662.682.602.642.64-0.75%8,111,535
Feb 18, 20262.722.802.622.662.66-2.21%11,155,697
Feb 17, 20262.662.722.622.722.723.82%17,712,897
Feb 16, 20262.682.682.562.622.623.97%12,571,586
Feb 13, 20262.522.542.462.522.52-0.79%12,902,300
Feb 12, 20262.302.582.262.542.5417.59%37,480,150
Feb 11, 20262.022.222.002.162.168.00%15,258,146
Feb 10, 20262.022.022.002.002.00-0.99%1,154,734
Feb 9, 20261.982.041.982.022.024.12%2,825,248
Feb 6, 20261.951.971.921.941.94-1.02%1,746,321
Feb 5, 20261.971.991.951.961.96-0.51%1,925,808
Feb 4, 20261.991.991.971.971.97-1.01%1,072,560
Feb 3, 20262.002.021.991.991.991.02%942,301
Feb 2, 20262.002.001.951.971.97-1.01%1,334,142
Jan 30, 20262.022.041.971.991.99-2.45%1,930,957
Jan 29, 20261.982.081.982.042.042.51%3,692,797
Jan 28, 20262.022.041.951.991.99-1.49%3,649,625
Jan 27, 20262.002.082.002.022.02-2,885,588
Jan 26, 20262.042.061.992.022.02-0.98%2,837,823
Jan 23, 20261.972.061.942.042.044.62%7,772,651
Jan 22, 20261.991.991.901.951.95-2.01%4,340,586
Jan 21, 20261.841.991.841.991.997.57%6,084,599
Jan 20, 20261.861.871.851.851.85-0.54%2,735,435
Jan 19, 20261.881.881.831.861.864.49%3,401,389
Jan 16, 20261.851.851.781.781.78-3,990,945
Jan 15, 20261.741.791.721.781.788.54%10,104,540
Jan 14, 20261.591.641.591.641.643.14%492,415
Jan 13, 20261.601.601.591.591.59-559,210
Jan 12, 20261.581.601.571.591.59-2.45%965,177
Jan 9, 20261.641.651.621.631.63-0.61%858,112
Jan 8, 20261.711.711.641.641.64-4.09%1,461,211
Jan 7, 20261.701.711.701.711.710.59%437,136
Jan 6, 20261.711.731.701.701.70-0.58%324,801
Jan 5, 20261.721.741.711.711.71-0.58%189,049
Dec 30, 20251.711.721.701.721.72-1.15%781,766
Dec 29, 20251.721.751.721.741.740.58%360,818
Dec 26, 20251.741.741.701.731.73-913,202
Dec 25, 20251.741.751.721.731.73-0.57%264,050
Dec 24, 20251.771.771.741.741.74-0.57%278,511
Dec 23, 20251.741.781.741.751.75-734,093
Dec 22, 20251.731.761.731.751.75-507,120
Dec 19, 20251.721.751.701.751.752.34%681,000
Dec 18, 20251.721.741.701.711.71-0.58%1,017,311
Dec 17, 20251.731.741.711.721.72-1.15%1,008,899
Dec 16, 20251.741.751.721.741.74-672,100
Dec 15, 20251.751.781.731.741.740.58%3,363,500
Dec 12, 20251.701.751.691.731.731.76%874,899
Dec 11, 20251.731.741.691.701.70-1.73%820,300
Dec 9, 20251.691.741.691.731.732.37%1,363,711
Dec 8, 20251.701.711.681.691.69-725,834
Dec 4, 20251.671.691.661.691.690.60%596,520
Dec 3, 20251.671.691.661.681.681.20%262,012
Dec 2, 20251.691.691.661.661.66-1.19%233,041
Dec 1, 20251.691.691.681.681.68-321,400
Nov 28, 20251.681.691.681.681.68-0.59%265,160
Nov 27, 20251.671.691.671.691.691.81%801,778
Nov 26, 20251.711.711.661.661.66-1.19%1,378,110
Nov 25, 20251.681.691.661.681.681.82%580,369
Nov 24, 20251.661.681.651.651.65-0.60%636,963
Nov 21, 20251.661.661.651.661.660.61%504,911
Nov 20, 20251.671.671.631.651.65-1,239,100
Nov 19, 20251.651.681.651.651.65-336,606
Nov 18, 20251.671.721.641.651.65-0.60%2,243,411
Nov 17, 20251.701.701.651.661.66-1.78%2,545,770
Nov 14, 20251.651.691.631.691.691.81%2,501,606
Nov 13, 20251.511.671.511.661.669.93%5,334,034
Nov 12, 20251.561.561.511.511.51-3.21%1,733,091
Nov 11, 20251.541.561.531.561.562.63%1,109,712
Nov 10, 20251.521.531.511.521.52-439,700
Nov 7, 20251.521.551.501.521.520.66%438,310
Nov 6, 20251.531.531.501.511.51-943,804
Nov 5, 20251.511.531.511.511.51-1.31%641,802
Nov 4, 20251.571.591.531.531.53-1.92%845,609
Nov 3, 20251.621.621.561.561.56-1.89%1,276,634
Oct 31, 20251.581.601.561.591.591.92%552,401
Oct 30, 20251.601.611.561.561.56-1.27%2,796,512
Oct 29, 20251.641.651.581.581.58-1.25%2,150,207
Oct 28, 20251.651.651.601.601.60-2.44%1,637,881
Oct 27, 20251.651.661.621.641.640.61%1,260,448
Oct 24, 20251.651.671.631.631.63-869,305
Oct 22, 20251.621.651.601.631.631.24%1,112,374
Oct 21, 20251.661.681.611.611.61-2.42%1,544,300
Oct 20, 20251.651.711.631.651.65-1,344,103
Oct 17, 20251.721.721.651.651.65-3.51%3,044,504
Oct 16, 20251.711.741.691.711.71-889,725
Oct 15, 20251.671.731.671.711.711.18%1,310,800
Oct 14, 20251.791.811.691.691.69-5.06%4,502,689
Oct 10, 20251.781.801.761.781.78-3,664,137
Oct 9, 20251.761.801.751.781.781.14%3,613,927
Oct 8, 20251.751.801.751.761.760.57%1,384,822