Pinthong Industrial Park Public Company Limited(TH:PIN)
฿4.12-0.02 (-0.48%)
TH:PIN
Pinthong Industrial Park Public Company Limited historical prices
฿4.12
At close:-0.02 (-0.48%)
Pinthong Industrial Park Public Company Limited (PIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | -0.48% | 149,100 | 0.43 |
| Nov 10, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | +0.98% | 277,201 | 0.78 |
| Nov 09, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | +0.49% | 245,800 | 0.70 |
| Nov 06, 2026 | 4.16 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 288,421 | 0.81 |
| Nov 05, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 0.00% | 147,853 | 0.41 |
| Nov 04, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | +0.49% | 121,010 | 0.33 |
| Nov 03, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 0.00% | 108,300 | 0.29 |
| Nov 02, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.96% | 56,800 | 0.15 |
| Oct 30, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | 0.00% | 145,105 | 0.37 |
| Oct 29, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | +0.48% | 135,602 | 0.34 |
| Oct 28, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | 0.00% | 136,314 | 0.33 |
| Oct 27, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 137,102 | 0.31 |
| Oct 26, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | 0.00% | 153,101 | 0.35 |
| Oct 23, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.00% | 113,030 | 0.25 |
| Oct 21, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 0.00% | 325,365 | 0.69 |
| Oct 20, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.00% | 120,200 | 0.25 |
| Oct 19, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.00% | 240,700 | 0.48 |
| Oct 16, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | 0.00% | 208,031 | 0.39 |
| Oct 14, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | 0.00% | 86,600 | 0.16 |
| Oct 13, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | 0.00% | 105,369 | 0.16 |
| Oct 09, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 111,300 | 0.15 |
| Oct 08, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 0.00% | 46,201 | 0.06 |
| Oct 07, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.00% | 159,900 | 0.19 |
| Oct 06, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 64,430 | 0.08 |
| Oct 05, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | +0.48% | 12,010 | 0.01 |
| Oct 02, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | 0.00% | 128,636 | 0.15 |
| Oct 01, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | 0.00% | 68,728 | 0.08 |
| Sep 30, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 286,205 | 0.32 |
| Sep 29, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 238,900 | 0.27 |
| Sep 28, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.00% | 126,196 | 0.14 |
| Sep 25, 2026 | 4.24 | 4.26 | 4.22 | 4.22 | 4.22 | 0.00% | 67,801 | 0.08 |
| Sep 24, 2026 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -0.94% | 259,200 | 0.29 |
| Sep 23, 2026 | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | 0.00% | 262,100 | 0.29 |
| Sep 22, 2026 | 4.22 | 4.30 | 4.20 | 4.26 | 4.26 | +1.91% | 598,805 | 0.66 |
| Sep 21, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 85,102 | 0.09 |
| Sep 18, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.00% | 102,855 | 0.11 |
| Sep 17, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | +0.48% | 234,102 | 0.26 |
| Sep 16, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 245,628 | 0.27 |
| Sep 15, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 0.00% | 78,619 | 0.08 |
| Sep 14, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 339,600 | 0.36 |
| Sep 11, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | +0.95% | 324,012 | 0.35 |
| Sep 10, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 322,016 | 0.35 |
| Sep 09, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 239,200 | 0.25 |
| Sep 08, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.00% | 193,368 | 0.21 |
| Sep 07, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.47% | 166,211 | 0.18 |
| Sep 04, 2026 | 4.24 | 4.26 | 4.20 | 4.26 | 4.26 | +0.95% | 318,500 | 0.34 |
| Sep 03, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | 0.00% | 258,480 | 0.27 |
