Pinthong Industrial Park PCL (BKK:PIN)
Thailand
· Delayed Price · Currency is THB 4.300
+0.020 (0.47%)
Apr 29, 2026, 2:20 PM ICT
BKK:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 73,152 |
| Apr 27, 2026 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | - | 144,700 |
| Apr 24, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 81,500 |
| Apr 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 119,580 |
| Apr 22, 2026 | 4.34 | 4.38 | 4.28 | 4.28 | 4.28 | -0.93% | 186,081 |
| Apr 21, 2026 | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | 1.89% | 226,021 |
| Apr 20, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 99,425 |
| Apr 17, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 483,412 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | - | 133,355 |
| Apr 10, 2026 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.47% | 221,318 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | - | 120,301 |
| Apr 8, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.94% | 100,824 |
| Apr 7, 2026 | 4.26 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 174,606 |
| Apr 3, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | 140,600 |
| Apr 2, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.93% | 159,424 |
| Apr 1, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 121,200 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.47% | 188,612 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 58,901 |
| Mar 27, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 73,727 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.93% | 176,605 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 2.86% | 150,004 |
| Mar 24, 2026 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | - | 42,561 |
| Mar 23, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 245,343 |
| Mar 20, 2026 | 4.26 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 109,052 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -2.28% | 191,322 |
| Mar 18, 2026 | 4.34 | 4.38 | 4.28 | 4.38 | 4.38 | 0.92% | 372,159 |
| Mar 17, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 2.84% | 693,665 |
| Mar 16, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 384,037 |
| Mar 13, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 436,900 |
| Mar 12, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 0.96% | 139,234 |
| Mar 11, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 260,630 |
| Mar 10, 2026 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 315,515 |
| Mar 9, 2026 | 4.20 | 4.20 | 4.12 | 4.16 | 4.16 | -1.42% | 387,604 |
| Mar 6, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | 193,707 |
| 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 |