Pinthong Industrial Park PCL (BKK:PIN)
Thailand
· Delayed Price · Currency is THB 4.220
+0.060 (1.44%)
Mar 6, 2026, 4:35 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | - | 1.44% | 99,500 |
| Mar 5, 2026 | 4.22 | 4.24 | 4.16 | 4.16 | 4.16 | - | 657,035 |
| Mar 4, 2026 | 4.08 | 4.16 | 4.00 | 4.16 | 4.16 | -1.42% | 1,606,199 |
| Mar 2, 2026 | 4.20 | 4.30 | 4.12 | 4.22 | 4.22 | -2.31% | 2,282,693 |
| Feb 27, 2026 | 4.68 | 4.68 | 4.28 | 4.32 | 4.32 | -7.69% | 3,377,816 |
| Feb 26, 2026 | 4.74 | 4.78 | 4.66 | 4.68 | 4.68 | -2.50% | 1,611,579 |
| Feb 25, 2026 | 4.86 | 4.96 | 4.74 | 4.80 | 4.80 | -1.23% | 1,733,126 |
| Feb 24, 2026 | 4.86 | 4.86 | 4.76 | 4.86 | 4.86 | 1.25% | 1,141,301 |
| Feb 23, 2026 | 4.98 | 5.05 | 4.68 | 4.80 | 4.80 | -3.23% | 1,934,720 |
| Feb 20, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 1,447,754 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 1,292,273 |
| Feb 18, 2026 | 4.94 | 5.10 | 4.92 | 5.00 | 5.00 | 3.31% | 2,098,313 |
| Feb 17, 2026 | 4.68 | 4.86 | 4.64 | 4.84 | 4.84 | 4.31% | 2,232,162 |
| Feb 16, 2026 | 4.70 | 4.74 | 4.64 | 4.64 | 4.64 | 0.43% | 436,565 |
| Feb 13, 2026 | 4.66 | 4.68 | 4.60 | 4.62 | 4.62 | -0.86% | 1,197,393 |
| Feb 12, 2026 | 4.48 | 4.78 | 4.44 | 4.66 | 4.66 | 5.91% | 3,477,119 |
| Feb 11, 2026 | 4.38 | 4.46 | 4.36 | 4.40 | 4.40 | 0.46% | 998,892 |
| Feb 10, 2026 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | 0.46% | 369,015 |
| Feb 9, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.87% | 216,525 |
| Feb 6, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 127,000 |
| Feb 5, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 80,101 |
| Feb 4, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | 130,005 |
| Feb 3, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 76,702 |
| Feb 2, 2026 | 4.28 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 130,476 |
| Jan 30, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.47% | 135,900 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | - | 145,100 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 93,000 |
| Jan 27, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 96,085 |
| Jan 26, 2026 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | 0.47% | 134,702 |
| Jan 23, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 124,921 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.46% | 270,621 |
| Jan 21, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | 0.47% | 98,207 |
| Jan 20, 2026 | 4.28 | 4.36 | 4.28 | 4.30 | 4.30 | - | 277,035 |
| Jan 19, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 112,945 |
| Jan 16, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.46% | 109,663 |
| Jan 15, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | -0.46% | 79,731 |
| Jan 14, 2026 | 4.28 | 4.34 | 4.22 | 4.34 | 4.34 | 1.40% | 152,405 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.93% | 193,452 |
| Jan 12, 2026 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | - | 232,701 |
| Jan 9, 2026 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 124,723 |
| Jan 8, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 170,638 |
| Jan 7, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | - | 76,406 |
| Jan 6, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.94% | 103,751 |
| Jan 5, 2026 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | - | 124,759 |
| Dec 30, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 80,020 |
| Dec 29, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | - | 182,344 |
| Dec 26, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 239,736 |
| Dec 25, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | - | 133,922 |
| Dec 24, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 103,786 |
| Dec 23, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 104,300 |
| Dec 22, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 65,054 |
| Dec 19, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 81,511 |
| Dec 18, 2025 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 171,854 |
| Dec 17, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 186,100 |
| Dec 16, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 40,350 |
| Dec 15, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | 0.47% | 56,003 |
| Dec 12, 2025 | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | - | 33,600 |
| Dec 11, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 121,114 |
| Dec 9, 2025 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | 1.42% | 142,874 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.22 | 4.24 | 4.24 | - | 49,123 |
| Dec 4, 2025 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 30,500 |
| Dec 3, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 65,712 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -0.94% | 261,686 |
| Dec 1, 2025 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 87,605 |
| Nov 28, 2025 | 4.26 | 4.32 | 4.24 | 4.24 | 4.24 | -0.47% | 131,822 |
| Nov 27, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 13,707 |
| Nov 26, 2025 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 108,924 |
| Nov 25, 2025 | 4.32 | 4.34 | 4.22 | 4.30 | 4.30 | - | 141,799 |
| Nov 24, 2025 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 0.94% | 413,601 |
| Nov 21, 2025 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 315,200 |
| Nov 20, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 120,103 |
| Nov 19, 2025 | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | 2.37% | 311,238 |
| Nov 18, 2025 | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | 0.96% | 897,262 |
| Nov 17, 2025 | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -2.34% | 441,322 |
| Nov 14, 2025 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 133,000 |
| Nov 13, 2025 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 118,243 |
| Nov 12, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 128,703 |
| Nov 11, 2025 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 22,907 |
| Nov 10, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.93% | 114,120 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 116,730 |
| Nov 6, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 72,311 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.47% | 86,023 |
| Nov 4, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 92,201 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 52,219 |
| Oct 31, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 60,505 |
| Oct 30, 2025 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | - | 95,747 |
| Oct 29, 2025 | 4.34 | 4.38 | 4.26 | 4.30 | 4.30 | -0.92% | 172,671 |
| Oct 28, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 77,756 |
| Oct 27, 2025 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | -0.46% | 36,600 |
| Oct 24, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 263,600 |
| Oct 22, 2025 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 100,245 |
| Oct 21, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 180,315 |
| Oct 20, 2025 | 4.32 | 4.34 | 4.26 | 4.30 | 4.30 | -0.46% | 352,681 |
| Oct 17, 2025 | 4.36 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | 130,562 |
| Oct 16, 2025 | 4.34 | 4.44 | 4.34 | 4.36 | 4.36 | -0.46% | 65,703 |
| Oct 15, 2025 | 4.34 | 4.40 | 4.32 | 4.38 | 4.38 | 0.92% | 53,769 |
| Oct 14, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -0.91% | 115,958 |
| Oct 10, 2025 | 4.40 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 236,902 |
| Oct 9, 2025 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 525,500 |
| Oct 8, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 242,035 |