Skip to main content
Pie Siam Ltd (TLV:PIES)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,639.00
-126.00 (-3.35%)
Apr 28, 2026, 5:24 PM IDT

Pie Siam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,765.003,694.003,600.003,639.003,639.00-3.35%242
Apr 27, 20263,717.003,787.003,787.003,765.003,765.001.29%42
Apr 24, 20263,717.003,830.003,680.003,717.003,717.00-24
Apr 23, 20263,697.003,830.003,830.003,717.003,717.000.54%9
Apr 20, 20263,742.003,580.003,580.003,697.003,697.00-1.20%17
Apr 17, 20263,736.003,830.003,830.003,742.003,742.000.16%4
Apr 16, 20263,703.003,830.003,730.003,736.003,736.000.89%16,950
Apr 15, 20263,579.003,829.003,652.003,703.003,703.003.46%338
Apr 14, 20263,579.003,579.003,579.003,579.003,579.00-11,299
Apr 13, 20263,285.003,579.003,579.003,579.003,579.008.95%218
Apr 10, 20263,271.003,287.003,222.003,285.003,285.000.43%531
Apr 9, 20263,271.003,271.003,271.003,271.003,271.00-34
Apr 6, 20263,212.003,348.003,264.003,271.003,271.001.84%283
Apr 3, 20263,254.003,212.003,210.003,212.003,212.00-1.29%69
Mar 31, 20263,244.003,400.003,244.003,254.003,254.000.31%29,196
Mar 30, 20263,296.003,294.003,230.003,244.003,244.00-1.58%112
Mar 27, 20263,415.003,372.003,294.003,296.003,296.00-3.48%261
Mar 26, 20263,513.003,450.003,389.003,415.003,415.00-2.79%106
Mar 25, 20263,513.003,513.003,513.003,513.003,513.00-44
Mar 24, 20263,581.003,545.003,508.003,513.003,513.00-1.90%203
Mar 23, 20263,581.003,581.003,581.003,581.003,581.00-59
Mar 20, 20263,557.003,630.003,630.003,581.003,581.000.67%19
Mar 19, 20263,537.003,608.003,608.003,557.003,557.000.57%16
Mar 18, 20263,512.003,584.003,584.003,537.003,537.000.71%20
Mar 17, 20263,443.003,512.003,512.003,512.003,512.002.00%764
Mar 16, 20263,513.003,450.003,418.003,443.003,443.00-1.99%2,836
Mar 13, 20263,499.003,569.003,450.003,513.003,513.000.40%98
Mar 12, 20263,612.003,553.003,480.003,499.003,499.00-3.13%1,421
Mar 11, 20263,613.003,600.003,600.003,612.003,612.00-0.03%5
Mar 10, 20263,617.003,550.003,550.003,613.003,613.00-0.11%3
Mar 9, 20263,669.003,630.003,570.003,617.003,617.00-1.42%208
Mar 6, 20263,669.003,669.003,669.003,669.003,669.00-10
Mar 5, 20263,620.003,869.003,640.003,669.003,669.001.35%223
Mar 4, 20263,647.003,722.003,600.003,620.003,620.00-0.74%1,136
Mar 2, 20263,486.003,719.003,554.003,647.003,647.004.62%862
Feb 27, 20263,504.003,486.003,450.003,486.003,486.00-0.51%26
Feb 26, 20263,494.003,511.003,501.003,504.003,504.000.29%55
Feb 25, 20263,559.003,489.003,488.003,494.003,494.00-1.83%45
Feb 24, 20263,627.003,553.003,553.003,559.003,559.00-1.87%45
Feb 23, 20263,627.003,627.003,627.003,627.003,627.00-7
Feb 20, 20263,665.003,658.003,592.003,627.003,627.00-1.04%43
Feb 19, 20263,590.003,670.003,590.003,665.003,665.002.09%3,027
Feb 18, 20263,626.003,601.003,590.003,590.003,590.00-0.99%1,615
Feb 17, 20263,629.003,640.003,600.003,626.003,626.00-0.08%157
Feb 16, 20263,629.003,629.003,629.003,629.003,629.00-22
Feb 13, 20263,621.003,635.003,621.003,629.003,629.000.22%122
Feb 12, 20263,723.003,685.003,519.003,621.003,621.00-2.74%979
Feb 11, 20263,721.003,732.003,732.003,723.003,723.000.05%7
Feb 10, 20263,807.003,807.003,395.003,721.003,721.00-0.27%253
Feb 9, 20263,722.003,832.003,722.003,731.003,731.000.24%235
Feb 6, 20263,722.003,722.003,707.003,722.003,722.00-3,812
Feb 5, 20263,998.003,980.003,700.003,722.003,722.00-6.90%2,709
Feb 4, 20264,020.004,000.003,981.003,998.003,998.00-0.55%1,384
Feb 3, 20264,036.004,020.004,020.004,020.004,020.00-0.40%567
Feb 2, 20264,100.004,100.004,020.004,036.004,036.00-1.56%1,524
Jan 30, 20264,109.004,109.004,098.004,100.004,100.000.27%908
Jan 29, 20264,464.004,464.004,080.004,089.004,089.00-8.40%5,031
Jan 28, 20264,457.004,469.004,421.004,464.004,464.000.77%584
Jan 27, 20264,507.004,598.004,327.004,430.004,430.00-1.71%287
Jan 26, 20264,599.004,553.004,498.004,507.004,507.00-2.00%618
Jan 23, 20264,240.004,599.004,599.004,599.004,599.008.47%67
Jan 22, 20264,276.004,268.004,235.004,240.004,240.00-0.84%153
Jan 21, 20264,340.004,340.004,150.004,276.004,276.00-1.47%419
Jan 20, 20264,364.004,386.004,327.004,340.004,340.00-0.55%853
Jan 19, 20264,412.004,368.004,340.004,364.004,364.00-1.09%294
Jan 16, 20264,507.004,415.004,155.004,412.004,412.00-2.11%153
Jan 15, 20264,485.004,507.004,507.004,507.004,507.000.49%52
Jan 14, 20264,485.004,485.004,485.004,485.004,485.00-252
Jan 13, 20264,520.004,485.004,484.004,485.004,485.00-0.77%184
Jan 12, 20264,560.004,583.004,355.004,520.004,520.00-0.88%622
Jan 9, 20264,573.004,577.004,555.004,560.004,560.00-0.28%45,812
Jan 8, 20264,573.004,573.004,573.004,573.004,573.00-143
Jan 7, 20264,579.004,654.004,559.004,573.004,573.00-0.13%315
Jan 6, 20264,762.004,762.004,501.004,579.004,579.00-3.84%2,271
Jan 5, 20264,762.004,799.004,762.004,762.004,762.00-107,846
Jan 1, 20264,763.004,762.004,762.004,762.004,762.00-0.02%79
Dec 31, 20254,766.004,764.004,394.004,763.004,763.00-0.06%43,029
Dec 30, 20254,767.004,815.004,653.004,766.004,766.00-0.02%21,241
Dec 29, 20254,767.004,800.004,622.004,767.004,767.00-4,836
Dec 28, 20254,767.004,985.004,767.004,767.004,767.00-11,655
Dec 25, 20254,610.004,812.004,505.004,767.004,767.003.41%1,103
Dec 24, 20254,610.004,704.004,608.004,610.004,610.00-4,404
Dec 23, 20254,523.004,616.004,516.004,610.004,610.001.92%219
Dec 22, 20254,438.004,528.004,505.004,523.004,523.001.92%90
Dec 21, 20254,349.004,438.004,438.004,438.004,438.002.05%135
Dec 18, 20254,346.004,429.004,259.004,349.004,349.002.11%1,612
Dec 17, 20254,253.004,300.004,253.004,259.004,259.000.14%284
Dec 16, 20254,222.004,307.004,219.004,253.004,253.000.73%425
Dec 15, 20254,222.004,222.004,222.004,222.004,222.00-125
Dec 14, 20253,909.004,222.004,222.004,222.004,222.008.01%187
Dec 11, 20253,934.003,934.003,806.003,909.003,909.00-0.64%400
Dec 10, 20254,057.003,997.003,915.003,934.003,934.00-3.03%69
Dec 9, 20254,151.004,095.004,005.004,057.004,057.00-2.26%363
Dec 8, 20254,151.004,151.004,151.004,151.004,151.00-224
Dec 7, 20254,106.004,185.004,118.004,151.004,151.001.10%297
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