Pro Inside PCL (BKK:PIS)
Thailand
· Delayed Price · Currency is THB 3.440
0.00 (0.00%)
At close: Mar 6, 2026
Pro Inside PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.42 | 3.50 | 3.42 | 3.44 | 3.44 | - | 64,500 |
| Mar 5, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 2.99% | 223,007 |
| Mar 4, 2026 | 3.32 | 3.42 | 3.28 | 3.34 | 3.34 | -3.47% | 1,311,267 |
| Mar 2, 2026 | 3.50 | 3.56 | 3.40 | 3.46 | 3.46 | -3.89% | 1,314,702 |
| Feb 27, 2026 | 3.56 | 3.66 | 3.54 | 3.60 | 3.60 | -0.55% | 863,200 |
| Feb 26, 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | 1.12% | 578,600 |
| Feb 25, 2026 | 3.66 | 3.68 | 3.56 | 3.58 | 3.58 | -1.65% | 1,228,615 |
| Feb 24, 2026 | 3.48 | 3.66 | 3.46 | 3.64 | 3.64 | 4.60% | 1,132,119 |
| Feb 23, 2026 | 3.58 | 3.60 | 3.44 | 3.48 | 3.48 | -3.33% | 1,243,012 |
| Feb 20, 2026 | 3.74 | 3.74 | 3.48 | 3.60 | 3.60 | -2.70% | 1,914,267 |
| Feb 19, 2026 | 3.56 | 3.72 | 3.56 | 3.70 | 3.70 | 5.11% | 2,335,730 |
| Feb 18, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | 0.57% | 624,125 |
| Feb 17, 2026 | 3.40 | 3.56 | 3.38 | 3.50 | 3.50 | 4.17% | 1,075,080 |
| Feb 16, 2026 | 3.46 | 3.52 | 3.36 | 3.36 | 3.36 | -2.89% | 458,839 |
| Feb 13, 2026 | 3.52 | 3.56 | 3.40 | 3.46 | 3.46 | -2.26% | 882,324 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | 0.57% | 889,716 |
| Feb 11, 2026 | 3.26 | 3.54 | 3.26 | 3.52 | 3.52 | 8.64% | 4,138,814 |
| Feb 10, 2026 | 3.04 | 3.24 | 3.02 | 3.24 | 3.24 | 7.28% | 1,380,400 |
| Feb 9, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 1,559,500 |
| Feb 6, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 70,400 |
| Feb 5, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 122,700 |
| Feb 4, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 65,800 |
| Feb 3, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 1.35% | 301,315 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 205,273 |
| Jan 30, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 217,100 |
| Jan 29, 2026 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 686,844 |
| Jan 28, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 408,300 |
| Jan 27, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 117,500 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 356,507 |
| Jan 23, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 540,305 |
| Jan 22, 2026 | 3.02 | 3.10 | 3.00 | 3.02 | 3.02 | - | 810,353 |
| Jan 21, 2026 | 3.10 | 3.12 | 2.98 | 3.02 | 3.02 | -2.58% | 1,764,009 |
| Jan 20, 2026 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | -3.73% | 1,174,116 |
| Jan 19, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | - | 378,600 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | - | 343,200 |
| Jan 15, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | - | 340,100 |
| Jan 14, 2026 | 3.22 | 3.32 | 3.20 | 3.22 | 3.22 | -0.62% | 370,400 |
| Jan 13, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | - | 660,602 |
| Jan 12, 2026 | 3.22 | 3.30 | 3.20 | 3.24 | 3.24 | 0.62% | 594,001 |
| Jan 9, 2026 | 3.22 | 3.28 | 3.18 | 3.22 | 3.22 | - | 683,700 |
| Jan 8, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -0.62% | 281,011 |
| Jan 7, 2026 | 3.24 | 3.32 | 3.24 | 3.24 | 3.24 | -0.61% | 509,300 |
| Jan 6, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 524,912 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 9,787 |
| Dec 30, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 33,300 |
| Dec 29, 2025 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 361,701 |
| Dec 26, 2025 | 3.32 | 3.34 | 3.22 | 3.22 | 3.22 | -3.01% | 913,700 |
| Dec 25, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.19% | 61,173 |
| Dec 24, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.59% | 121,900 |
| Dec 23, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 38,430 |
| Dec 22, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 52,306 |
| Dec 19, 2025 | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | 1.20% | 123,604 |
| Dec 18, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | - | 48,016 |
| Dec 17, 2025 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | - | 146,825 |
| Dec 16, 2025 | 3.42 | 3.44 | 3.30 | 3.34 | 3.34 | -2.34% | 780,000 |
| Dec 15, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | - | 258,500 |
| Dec 12, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | - | 233,500 |
| Dec 11, 2025 | 3.38 | 3.46 | 3.34 | 3.42 | 3.42 | 1.18% | 643,810 |
| Dec 9, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 90,600 |
| Dec 8, 2025 | 3.40 | 3.48 | 3.36 | 3.42 | 3.42 | 0.59% | 753,100 |
| Dec 4, 2025 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 262,900 |
| Dec 3, 2025 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | -1.72% | 113,000 |
| Dec 2, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.35% | 220,623 |
| Dec 1, 2025 | 3.40 | 3.46 | 3.36 | 3.40 | 3.40 | - | 288,900 |
| Nov 28, 2025 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | 361,703 |
| Nov 27, 2025 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 309,907 |
| Nov 26, 2025 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | - | 435,500 |
| Nov 25, 2025 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | 0.59% | 329,400 |
| Nov 24, 2025 | 3.32 | 3.48 | 3.30 | 3.40 | 3.40 | 1.19% | 279,490 |
| Nov 21, 2025 | 3.34 | 3.42 | 3.30 | 3.36 | 3.36 | - | 246,080 |
| Nov 20, 2025 | 3.34 | 3.46 | 3.34 | 3.36 | 3.36 | 0.60% | 322,900 |
| Nov 19, 2025 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 111,400 |
| Nov 18, 2025 | 3.44 | 3.48 | 3.34 | 3.38 | 3.38 | -2.31% | 373,701 |
| Nov 17, 2025 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 1.17% | 162,001 |
| Nov 14, 2025 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | 2.40% | 598,112 |
| Nov 13, 2025 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 22,100 |
| Nov 12, 2025 | 3.28 | 3.32 | 3.22 | 3.32 | 3.32 | 0.61% | 119,801 |
| Nov 11, 2025 | 3.22 | 3.34 | 3.20 | 3.30 | 3.30 | 1.85% | 188,700 |
| Nov 10, 2025 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 89,910 |
| Nov 7, 2025 | 3.24 | 3.28 | 3.18 | 3.26 | 3.26 | 1.24% | 293,109 |
| Nov 6, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 93,603 |
| Nov 5, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | 41,200 |
| Nov 4, 2025 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | - | 60,000 |
| Nov 3, 2025 | 3.30 | 3.36 | 3.24 | 3.26 | 3.26 | -2.98% | 53,801 |
| Oct 31, 2025 | 3.34 | 3.36 | 3.28 | 3.36 | 3.36 | 0.60% | 84,455 |
| Oct 30, 2025 | 3.34 | 3.38 | 3.34 | 3.34 | 3.34 | - | 39,300 |
| Oct 29, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 29,043 |
| Oct 28, 2025 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 68,601 |
| Oct 27, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | - | 72,213 |
| Oct 24, 2025 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 107,104 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | - | 172,625 |
| Oct 21, 2025 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 140,700 |
| Oct 20, 2025 | 3.44 | 3.52 | 3.40 | 3.40 | 3.40 | -1.73% | 82,706 |
| Oct 17, 2025 | 3.52 | 3.60 | 3.46 | 3.46 | 3.46 | -1.70% | 70,100 |
| Oct 16, 2025 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | - | 146,500 |
| Oct 15, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 46,419 |
| Oct 14, 2025 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | -1.69% | 189,828 |
| Oct 10, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | -1.11% | 123,713 |
| Oct 9, 2025 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | - | 115,518 |
| Oct 8, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 96,513 |