Skip to main content
Infraset PCL (BKK:INSET)
Thailand flag Thailand · Delayed Price · Currency is THB
3.000
+0.020 (0.67%)
Apr 29, 2026, 4:39 PM ICT

Infraset PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.963.042.943.00-0.67%6,789,724
Apr 28, 20263.063.262.902.982.98-1.97%52,893,740
Apr 27, 20262.943.102.943.043.044.11%18,214,650
Apr 24, 20262.963.002.902.922.92-0.68%3,831,917
Apr 23, 20263.023.022.882.942.94-2.00%7,437,124
Apr 22, 20262.963.062.923.003.001.35%18,863,850
Apr 21, 20262.782.982.782.962.968.03%17,392,030
Apr 20, 20262.782.822.702.742.74-2.14%4,883,086
Apr 17, 20262.822.822.742.802.80-1.41%6,126,380
Apr 16, 20262.722.942.702.842.845.97%26,974,220
Apr 10, 20262.682.742.642.682.681.52%4,864,997
Apr 9, 20262.762.762.642.642.64-5.04%10,677,400
Apr 8, 20262.502.802.502.782.7813.93%17,605,184
Apr 7, 20262.422.462.362.442.440.83%3,140,778
Apr 3, 20262.522.542.422.422.42-3.20%4,113,919
Apr 2, 20262.562.602.502.502.50-4.58%5,918,900
Apr 1, 20262.702.722.622.622.62-9,252,937
Mar 31, 20262.602.642.562.622.620.77%3,303,290
Mar 30, 20262.522.602.462.602.602.36%4,490,501
Mar 27, 20262.602.642.522.542.54-0.78%2,880,301
Mar 26, 20262.602.622.542.562.56-3.03%3,307,820
Mar 25, 20262.542.682.522.642.646.45%9,640,344
Mar 24, 20262.502.542.482.482.480.81%2,035,689
Mar 23, 20262.502.562.462.462.46-6.11%4,641,472
Mar 20, 20262.522.662.522.622.624.80%3,618,721
Mar 19, 20262.582.602.502.502.50-3.85%2,491,320
Mar 18, 20262.622.682.562.602.600.78%3,177,770
Mar 17, 20262.562.662.562.582.581.57%3,930,264
Mar 16, 20262.602.622.542.542.54-3.05%2,498,200
Mar 13, 20262.682.682.562.622.62-2.96%7,656,119
Mar 12, 20262.562.762.502.702.706.30%8,742,586
Mar 11, 20262.562.682.522.542.540.79%6,369,659
Mar 10, 20262.562.582.502.522.52-0.79%2,868,143
Mar 9, 20262.402.542.402.542.500.79%4,497,124
Mar 6, 20262.522.602.502.522.480.80%7,332,790
Mar 5, 20262.542.582.442.502.460.81%3,680,345
Mar 4, 20262.502.522.342.482.44-5.34%14,056,240
Mar 2, 20262.722.762.622.622.58-7.09%17,469,450
Feb 27, 20262.622.902.582.822.787.63%31,311,540
Feb 26, 20262.562.662.522.622.582.34%7,610,913
Feb 25, 20262.582.662.542.562.52-2.29%5,745,023
Feb 24, 20262.622.642.502.622.581.55%5,381,257
Feb 23, 20262.702.702.482.582.54-3.01%10,326,560
Feb 20, 20262.642.702.542.662.620.76%14,889,570
Feb 19, 20262.662.682.602.642.60-0.75%8,111,535
Feb 18, 20262.722.802.622.662.62-2.21%11,155,690
Feb 17, 20262.662.722.622.722.683.82%17,712,890
Feb 16, 20262.682.682.562.622.583.97%12,571,580
Feb 13, 20262.522.542.462.522.48-0.79%12,902,300
Feb 12, 20262.302.582.262.542.5017.59%37,480,150
Feb 11, 20262.022.222.002.162.138.00%15,258,140
Feb 10, 20262.022.022.002.001.97-0.99%1,154,734
Feb 9, 20261.982.041.982.021.994.12%2,825,248
Feb 6, 20261.951.971.921.941.91-1.02%1,746,321
Feb 5, 20261.971.991.951.961.93-0.51%1,925,808
Feb 4, 20261.991.991.971.971.94-1.01%1,072,560
Feb 3, 20262.002.021.991.991.961.02%942,301
Feb 2, 20262.002.001.951.971.94-1.01%1,334,142
Jan 30, 20262.022.041.971.991.96-2.45%1,930,957
Jan 29, 20261.982.081.982.042.012.51%3,692,797
Jan 28, 20262.022.041.951.991.96-1.49%3,649,625
Jan 27, 20262.002.082.002.021.99-2,885,588
Jan 26, 20262.042.061.992.021.99-0.98%2,837,823
Jan 23, 20261.972.061.942.042.014.62%7,772,651
Jan 22, 20261.991.991.901.951.92-2.01%4,340,586
Jan 21, 20261.841.991.841.991.967.57%6,084,599
Jan 20, 20261.861.871.851.851.82-0.54%2,735,435
Jan 19, 20261.881.881.831.861.834.49%3,401,389
Jan 16, 20261.851.851.781.781.75-3,990,945
Jan 15, 20261.741.791.721.781.758.54%10,104,540
Jan 14, 20261.591.641.591.641.613.14%492,415
Jan 13, 20261.601.601.591.591.56-559,210
Jan 12, 20261.581.601.571.591.56-2.45%965,177
Jan 9, 20261.641.651.621.631.60-0.61%858,112
Jan 8, 20261.711.711.641.641.61-4.09%1,461,211
Jan 7, 20261.701.711.701.711.680.59%437,136
Jan 6, 20261.711.731.701.701.67-0.58%324,801
Jan 5, 20261.721.741.711.711.68-0.58%189,049
Dec 30, 20251.711.721.701.721.69-1.15%781,766
Dec 29, 20251.721.751.721.741.710.58%360,818
Dec 26, 20251.741.741.701.731.70-913,202
Dec 25, 20251.741.751.721.731.70-0.57%264,050
Dec 24, 20251.771.771.741.741.71-0.57%278,511
Dec 23, 20251.741.781.741.751.72-734,093
Dec 22, 20251.731.761.731.751.72-507,120
Dec 19, 20251.721.751.701.751.722.34%681,000
Dec 18, 20251.721.741.701.711.68-0.58%1,017,311
Dec 17, 20251.731.741.711.721.69-1.15%1,008,899
Dec 16, 20251.741.751.721.741.71-672,100
Dec 15, 20251.751.781.731.741.710.58%3,363,500
Dec 12, 20251.701.751.691.731.701.76%874,899
Dec 11, 20251.731.741.691.701.67-1.73%820,300
Dec 9, 20251.691.741.691.731.702.37%1,363,711
Dec 8, 20251.701.711.681.691.66-725,834
Dec 4, 20251.671.691.661.691.660.60%596,520
Dec 3, 20251.671.691.661.681.651.20%262,012
Dec 2, 20251.691.691.661.661.63-1.19%233,041
Dec 1, 20251.691.691.681.681.65-321,400
Nov 28, 20251.681.691.681.681.65-0.59%265,160
Nov 27, 20251.671.691.671.691.661.81%801,778