Infraset Public Co., Ltd.(TH:INSET)
฿4.44-0.30 (-6.33%)
TH:INSET
Infraset Public Co., Ltd. historical prices
฿4.44
At close:-0.30 (-6.33%)
Infraset Public Co., Ltd. (INSET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.86 | 4.90 | 4.42 | 4.44 | 4.44 | -6.33% | 51,102,930 | 5.09 |
| Nov 10, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | +6.28% | 14,955,815 | 1.50 |
| Nov 09, 2026 | 4.54 | 4.58 | 4.46 | 4.48 | 4.48 | +0.45% | 6,156,514 | 0.62 |
| Nov 06, 2026 | 4.56 | 4.60 | 4.36 | 4.46 | 4.46 | -4.29% | 18,764,732 | 1.93 |
| Nov 05, 2026 | 4.50 | 4.72 | 4.50 | 4.66 | 4.66 | +3.56% | 16,837,740 | 1.77 |
| Nov 04, 2026 | 4.24 | 4.54 | 4.20 | 4.50 | 4.50 | +4.65% | 12,393,099 | 1.32 |
| Nov 03, 2026 | 4.36 | 4.38 | 4.26 | 4.30 | 4.30 | -1.83% | 6,289,416 | 0.67 |
| Nov 02, 2026 | 4.28 | 4.48 | 4.28 | 4.38 | 4.38 | +1.86% | 14,588,911 | 1.58 |
| Oct 30, 2026 | 4.18 | 4.36 | 4.16 | 4.30 | 4.30 | +0.94% | 7,913,577 | 0.86 |
| Oct 29, 2026 | 4.38 | 4.40 | 4.26 | 4.26 | 4.26 | 0.00% | 15,864,251 | 1.75 |
| Oct 28, 2026 | 4.14 | 4.32 | 4.14 | 4.26 | 4.26 | +4.41% | 13,378,153 | 1.49 |
| Oct 27, 2026 | 4.10 | 4.18 | 4.06 | 4.08 | 4.08 | 0.00% | 9,318,206 | 1.03 |
| Oct 26, 2026 | 4.12 | 4.14 | 3.90 | 4.08 | 4.08 | -1.45% | 12,585,726 | 1.42 |
| Oct 23, 2026 | 4.14 | 4.22 | 4.12 | 4.14 | 4.14 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.18 | 4.22 | 4.12 | 4.14 | 4.14 | -1.90% | 7,669,006 | 0.86 |
| Oct 21, 2026 | 4.34 | 4.38 | 4.12 | 4.22 | 4.22 | -2.31% | 13,470,828 | 1.52 |
| Oct 20, 2026 | 4.40 | 4.44 | 4.28 | 4.32 | 4.32 | -1.82% | 11,585,812 | 1.32 |
| Oct 19, 2026 | 4.52 | 4.60 | 4.40 | 4.40 | 4.40 | -3.08% | 10,623,939 | 1.20 |
| Oct 16, 2026 | 4.54 | 4.74 | 4.48 | 4.54 | 4.54 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.72 | 4.74 | 4.48 | 4.54 | 4.54 | -4.62% | 18,955,264 | 2.15 |
| Oct 14, 2026 | 4.84 | 4.86 | 4.68 | 4.76 | 4.76 | -1.65% | 13,306,261 | 1.51 |
| Oct 13, 2026 | 4.84 | 4.92 | 4.80 | 4.84 | 4.84 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.92 | 4.92 | 4.80 | 4.84 | 4.84 | -2.02% | 12,676,403 | 1.38 |
| Oct 09, 2026 | 4.68 | 4.96 | 4.68 | 4.94 | 4.94 | +5.56% | 22,948,654 | 2.55 |
| Oct 08, 2026 | 4.74 | 4.78 | 4.66 | 4.68 | 4.68 | -0.85% | 3,038,113 | 0.33 |
| Oct 07, 2026 | 4.76 | 4.82 | 4.70 | 4.72 | 4.72 | -0.84% | 6,663,650 | 0.69 |
| Oct 06, 2026 | 4.64 | 4.82 | 4.64 | 4.76 | 4.76 | +2.59% | 11,651,248 | 1.20 |
| Oct 05, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 2,282,514 | 0.23 |
| Oct 02, 2026 | 4.64 | 4.70 | 4.60 | 4.68 | 4.68 | +1.30% | 4,438,029 | 0.44 |
| Oct 01, 2026 | 4.62 | 4.74 | 4.60 | 4.62 | 4.62 | +0.43% | 4,558,058 | 0.44 |
| Sep 30, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 13,401,394 | 1.23 |
| Sep 29, 2026 | 4.82 | 4.92 | 4.78 | 4.80 | 4.80 | -0.41% | 8,424,170 | 0.77 |
| Sep 28, 2026 | 4.82 | 4.84 | 4.72 | 4.82 | 4.82 | +0.42% | 2,715,577 | 0.24 |
| Sep 25, 2026 | 4.74 | 4.84 | 4.74 | 4.80 | 4.80 | +1.27% | 3,478,133 | 0.30 |
| Sep 24, 2026 | 4.84 | 4.86 | 4.74 | 4.74 | 4.74 | -1.25% | 4,077,825 | 0.35 |
| Sep 23, 2026 | 4.86 | 4.88 | 4.78 | 4.80 | 4.80 | -0.41% | 5,347,134 | 0.46 |
| Sep 22, 2026 | 4.68 | 4.92 | 4.66 | 4.82 | 4.82 | +4.33% | 19,368,764 | 1.67 |
| Sep 21, 2026 | 4.68 | 4.70 | 4.58 | 4.62 | 4.62 | -0.86% | 5,048,636 | 0.43 |
| Sep 18, 2026 | 4.52 | 4.76 | 4.48 | 4.66 | 4.66 | +3.10% | 13,710,214 | 1.15 |
| Sep 17, 2026 | 4.44 | 4.56 | 4.44 | 4.52 | 4.52 | +2.26% | 3,435,797 | 0.29 |
| Sep 16, 2026 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | 0.00% | 4,550,998 | 0.38 |
| Sep 15, 2026 | 4.50 | 4.52 | 4.42 | 4.42 | 4.42 | -1.34% | 7,044,701 | 0.58 |
| Sep 14, 2026 | 4.40 | 4.60 | 4.40 | 4.48 | 4.48 | +1.82% | 9,012,398 | 0.74 |
| Sep 11, 2026 | 4.34 | 4.48 | 4.34 | 4.40 | 4.40 | -0.45% | 4,519,705 | 0.36 |
| Sep 10, 2026 | 4.56 | 4.58 | 4.40 | 4.42 | 4.42 | -3.07% | 6,963,525 | 0.54 |
| Sep 09, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | +0.44% | 4,718,977 | 0.35 |
| Sep 08, 2026 | 4.54 | 4.60 | 4.52 | 4.54 | 4.54 | 0.00% | 3,500,298 | 0.26 |
| Sep 07, 2026 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | 0.00% | 3,532,916 | 0.26 |
| Sep 04, 2026 | 4.58 | 4.66 | 4.50 | 4.54 | 4.54 | +0.44% | 7,019,669 | 0.51 |
| Sep 03, 2026 | 4.54 | 4.60 | 4.48 | 4.52 | 4.52 | +0.89% | 6,744,236 | 0.49 |
