Pro Inside PCL (BKK:PIS)
Thailand
· Delayed Price · Currency is THB 3.740
+0.040 (1.08%)
Last updated: Apr 29, 2026, 2:23 PM ICT
Pro Inside PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | - | - | 3,200 |
| Apr 28, 2026 | 3.78 | 3.82 | 3.68 | 3.74 | 3.74 | -1.06% | 93,200 |
| Apr 27, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 66,619 |
| Apr 24, 2026 | 3.90 | 3.92 | 3.82 | 3.82 | 3.82 | 0.53% | 236,000 |
| Apr 23, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | - | 47,500 |
| Apr 22, 2026 | 3.78 | 3.90 | 3.76 | 3.80 | 3.80 | -1.55% | 155,300 |
| Apr 21, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 1.58% | 21,802 |
| Apr 20, 2026 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 29,601 |
| Apr 17, 2026 | 3.84 | 3.92 | 3.84 | 3.88 | 3.88 | 0.52% | 64,638 |
| Apr 16, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 61,201 |
| Apr 10, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 72,401 |
| Apr 9, 2026 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | - | 109,800 |
| Apr 8, 2026 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | - | 406,803 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 188,500 |
| Apr 3, 2026 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | 1.04% | 380,600 |
| Apr 2, 2026 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | 0.52% | 462,300 |
| Apr 1, 2026 | 3.92 | 3.94 | 3.84 | 3.84 | 3.84 | -1.54% | 59,600 |
| Mar 31, 2026 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | - | 71,401 |
| Mar 30, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 3.17% | 378,100 |
| Mar 27, 2026 | 3.76 | 3.82 | 3.70 | 3.78 | 3.78 | 0.53% | 196,503 |
| Mar 26, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.76 | 2.73% | 331,700 |
| Mar 25, 2026 | 3.66 | 3.72 | 3.66 | 3.66 | 3.66 | - | 160,300 |
| Mar 24, 2026 | 3.64 | 3.70 | 3.64 | 3.66 | 3.66 | 1.10% | 157,500 |
| Mar 23, 2026 | 3.66 | 3.66 | 3.58 | 3.62 | 3.62 | -1.09% | 441,301 |
| Mar 20, 2026 | 3.66 | 3.70 | 3.62 | 3.66 | 3.66 | - | 285,600 |
| Mar 19, 2026 | 3.58 | 3.70 | 3.54 | 3.66 | 3.66 | 3.39% | 399,101 |
| Mar 18, 2026 | 3.62 | 3.64 | 3.52 | 3.54 | 3.54 | -1.12% | 298,802 |
| Mar 17, 2026 | 3.62 | 3.66 | 3.56 | 3.58 | 3.58 | -0.56% | 186,916 |
| Mar 16, 2026 | 3.60 | 3.72 | 3.54 | 3.60 | 3.60 | - | 878,200 |
| Mar 13, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 492,809 |
| Mar 12, 2026 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 3.47% | 470,800 |
| Mar 11, 2026 | 3.44 | 3.54 | 3.42 | 3.46 | 3.46 | 1.76% | 183,700 |
| Mar 10, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | - | 184,000 |
| Mar 9, 2026 | 3.36 | 3.48 | 3.32 | 3.40 | 3.40 | -1.16% | 83,400 |
| 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 |