Skip to main content
Pie Siam Ltd (TLV:PIES)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,106.00
+6.00 (0.15%)
At close: Dec 4, 2025

Pie Siam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,100.004,141.004,100.004,106.004,106.000.15%685
Dec 3, 20254,010.004,132.003,997.004,100.004,100.002.24%16,949
Dec 2, 20253,962.004,057.003,974.004,010.004,010.001.21%1,542
Dec 1, 20253,885.003,967.003,956.003,962.003,962.001.98%821
Nov 30, 20253,770.003,943.003,770.003,885.003,885.003.05%551
Nov 27, 20253,910.003,911.003,700.003,770.003,770.004.14%37,943
Nov 26, 20253,950.003,620.003,620.003,620.003,620.00-8.35%229
Nov 25, 20254,194.004,200.003,950.003,950.003,950.00-5.82%6,642
Nov 24, 20254,195.004,195.004,150.004,194.004,194.00-0.02%1,615
Nov 23, 20254,294.004,422.003,952.004,195.004,195.00-2.31%12,681
Nov 20, 20254,388.004,388.004,290.004,294.004,294.00-2.14%1,258
Nov 19, 20254,388.004,388.004,290.004,388.004,388.00-11,919
Nov 18, 20254,388.004,388.004,388.004,388.004,388.00-65
Nov 17, 20254,358.004,431.004,164.004,388.004,388.000.69%17,589
Nov 16, 20254,359.004,361.004,197.004,358.004,358.00-0.02%15,459
Nov 13, 20254,360.004,536.004,273.004,359.004,359.00-0.02%60,832
Nov 12, 20254,360.004,606.004,360.004,360.004,360.00-14,952
Nov 11, 20254,264.004,391.004,260.004,360.004,360.002.25%12,998
Nov 10, 20254,246.004,458.004,084.004,264.004,264.000.42%999
Nov 9, 20254,246.004,246.004,148.004,246.004,246.00-17,004
Nov 6, 20254,246.004,332.004,246.004,246.004,246.00-26,265
Nov 5, 20254,151.004,289.004,188.004,246.004,246.002.29%6,054
Nov 4, 20254,068.004,161.004,079.004,151.004,151.002.04%25,925
Nov 3, 20253,988.004,070.004,064.004,068.004,068.002.01%12,351
Nov 2, 20253,910.004,048.003,900.003,988.003,988.001.99%24,104
Oct 30, 20253,800.004,104.003,820.003,910.003,910.002.89%107,437
Oct 29, 20253,829.003,843.003,730.003,800.003,800.00-0.76%2,025
Oct 28, 20253,829.003,829.003,829.003,829.003,829.00-1,079
Oct 27, 20253,839.003,889.003,809.003,829.003,829.00-0.26%694
Oct 26, 20253,818.003,894.003,825.003,839.003,839.000.55%804
Oct 23, 20253,748.003,818.003,818.003,818.003,818.001.87%443
Oct 22, 20253,822.003,822.003,732.003,748.003,748.00-1.94%154
Oct 21, 20253,895.003,880.003,661.003,822.003,822.00-1.87%4,086
Oct 20, 20253,880.003,896.003,895.003,895.003,895.000.39%4,152
Oct 19, 20253,789.003,999.003,835.003,880.003,880.002.40%1,213
Oct 16, 20253,713.003,789.003,789.003,789.003,789.002.05%1,210
Oct 15, 20253,689.003,900.003,640.003,713.003,713.000.65%87,438
Oct 12, 20253,685.003,740.003,678.003,689.003,689.000.11%2,203
Oct 9, 20253,573.003,789.003,590.003,685.003,685.003.13%11,680
Oct 8, 20253,673.003,673.003,560.003,573.003,573.00-2.72%569
Oct 5, 20253,454.003,799.003,454.003,673.003,673.006.34%840
Sep 30, 20253,414.003,600.003,360.003,454.003,454.001.17%9,133
Sep 29, 20253,550.003,422.003,303.003,414.003,414.00-3.83%321
Sep 28, 20253,490.003,657.003,493.003,550.003,550.001.72%240
Sep 25, 20253,530.003,617.003,457.003,490.003,490.00-1.13%953
Sep 21, 20253,630.003,508.003,506.003,530.003,530.00-2.75%43
Sep 18, 20253,630.003,630.003,630.003,630.003,630.00-55
Sep 17, 20253,759.003,653.003,627.003,630.003,630.00-3.43%247
Sep 16, 20253,893.003,759.003,759.003,759.003,759.00-3.44%396
Sep 15, 20253,881.003,944.003,863.003,893.003,893.000.31%334
Sep 14, 20253,881.003,879.003,879.003,881.003,881.00-3
Sep 11, 20253,870.003,899.003,899.003,881.003,881.000.28%20
Sep 10, 20253,950.003,950.003,869.003,870.003,870.00-0.51%5,365
Sep 9, 20253,748.003,890.003,890.003,890.003,890.003.79%666
Sep 8, 20253,753.003,822.003,744.003,748.003,748.00-0.13%161
Sep 7, 20253,698.003,804.003,698.003,753.003,753.001.98%327
Sep 4, 20253,680.003,680.003,680.003,680.003,680.000.93%69
Sep 3, 20253,783.003,647.003,646.003,646.003,646.00-3.62%1,361
Sep 2, 20253,783.003,783.003,783.003,783.003,783.00-3
Sep 1, 20253,776.003,800.003,800.003,783.003,783.000.19%16
Aug 31, 20253,737.003,846.003,767.003,776.003,776.001.04%175
Aug 28, 20253,752.003,752.003,737.003,737.003,737.00-103
Aug 27, 20253,875.003,758.003,528.003,737.003,737.00-3.56%140
Aug 26, 20253,954.003,954.003,874.003,875.003,875.00-2.00%80
Aug 25, 20253,963.003,963.003,882.003,954.003,954.00-0.23%241
Aug 24, 20253,962.003,999.003,961.003,963.003,963.000.03%2,132
Aug 21, 20253,969.003,999.003,918.003,962.003,962.00-0.18%152
Aug 20, 20253,930.003,980.003,900.003,969.003,969.000.99%115
Aug 19, 20253,930.003,930.003,930.003,930.003,930.001.55%66
Aug 18, 20253,805.003,870.003,870.003,870.003,870.001.71%102
Aug 17, 20253,798.003,890.003,701.003,805.003,805.000.18%445
Aug 14, 20253,872.003,929.003,630.003,798.003,798.00-1.91%1,382
Aug 13, 20253,800.003,939.003,802.003,872.003,872.001.89%506
Aug 12, 20253,975.003,661.003,661.003,800.003,800.00-4.40%29
Aug 11, 20253,926.003,975.003,975.003,975.003,975.001.25%53
Aug 10, 20253,880.003,935.003,892.003,926.003,926.001.19%542
Aug 7, 20253,933.003,975.003,779.003,880.003,880.00-1.35%5,697
Aug 6, 20253,980.003,784.003,784.003,933.003,933.00-1.18%12
Aug 5, 20253,980.003,980.003,980.003,980.003,980.00-150
Aug 4, 20253,980.003,980.003,980.003,980.003,980.00-55
Jul 31, 20253,931.003,980.003,980.003,980.003,980.001.25%7,865
Jul 30, 20253,892.003,950.003,844.003,931.003,931.001.00%222
Jul 29, 20253,880.003,944.003,806.003,892.003,892.000.31%271
Jul 28, 20253,854.003,880.003,880.003,880.003,880.000.67%8,015
Jul 27, 20253,809.003,857.003,848.003,854.003,854.001.18%80
Jul 24, 20253,700.003,847.003,788.003,809.003,809.002.95%2,557
Jul 23, 20253,647.003,820.003,645.003,700.003,700.001.31%1,321
Jul 22, 20253,681.003,797.003,501.003,652.003,652.00-0.79%1,077
Jul 21, 20253,685.003,849.003,470.003,681.003,681.00-0.11%4,152
Jul 20, 20253,685.003,685.003,685.003,685.003,685.00-130
Jul 17, 20253,665.003,845.003,665.003,685.003,685.000.55%21,469
Jul 16, 20253,738.003,738.003,626.003,665.003,665.00-1.95%1,548
Jul 15, 20253,740.003,740.003,610.003,738.003,738.00-0.05%724
Jul 14, 20253,797.003,616.003,607.003,740.003,740.00-1.50%16
Jul 13, 20253,970.003,797.003,797.003,797.003,797.00-4.36%120
Jul 10, 20253,970.003,970.003,970.003,970.003,970.00-6
Jul 9, 20253,950.003,970.003,970.003,970.003,970.000.51%812
Jul 8, 20254,097.004,000.003,846.003,950.003,950.00-3.59%13,886
Jul 7, 20253,943.004,098.004,094.004,097.004,097.003.91%104
Jul 6, 20253,906.003,980.003,876.003,943.003,943.000.95%4,490