Pro Inside Public Company Limited(TH:PIS)
5.50-0.10 (-1.79%)
TH:PIS
Pro Inside Public Company Limited historical prices
5.50
At close:-0.10 (-1.79%)
Pro Inside Public Company Limited (PIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 142,212 | 0.33 |
| Nov 10, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | +5.66% | 59,508 | 0.14 |
| Nov 09, 2026 | 5.40 | 5.60 | 5.35 | 5.40 | 5.40 | +1.89% | 349,226 | 0.81 |
| Nov 06, 2026 | 5.05 | 5.45 | 5.00 | 5.30 | 5.30 | +3.92% | 113,400 | 0.26 |
| Nov 05, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | +0.99% | 21,700 | 0.05 |
| Nov 04, 2026 | 5.05 | 5.05 | 4.86 | 5.05 | 5.05 | 0.00% | 70,100 | 0.16 |
| Nov 03, 2026 | 5.05 | 5.10 | 4.80 | 5.05 | 5.05 | 0.00% | 526,654 | 1.01 |
| Nov 02, 2026 | 5.00 | 5.30 | 5.00 | 5.05 | 5.05 | -1.94% | 167,320 | 0.32 |
| Oct 30, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 34,300 | 0.06 |
| Oct 29, 2026 | 5.50 | 5.50 | 5.10 | 5.30 | 5.30 | -3.64% | 82,400 | 0.14 |
| Oct 28, 2026 | 5.55 | 5.55 | 5.20 | 5.50 | 5.50 | +2.80% | 169,100 | 0.25 |
| Oct 27, 2026 | 5.65 | 5.65 | 5.00 | 5.35 | 5.35 | -6.14% | 2,154,697 | 3.33 |
| Oct 26, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -6.56% | 383,699 | 0.60 |
| Oct 23, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | +0.83% | 63,165 | 0.09 |
| Oct 20, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 35,701 | 0.05 |
| Oct 19, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.00% | 32,102 | 0.04 |
| Oct 16, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | +0.83% | 1,033,199 | 1.37 |
| Oct 14, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.00% | 30,400 | 0.04 |
| Oct 13, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 386,836 | 0.47 |
| Oct 09, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.00% | 385,217 | 0.47 |
| Oct 08, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | +0.83% | 639,800 | 0.78 |
| Oct 07, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | +0.83% | 19,900 | 0.02 |
| Oct 06, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 280,201 | 0.33 |
| Oct 05, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 258,177 | 0.30 |
| Oct 02, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.00% | 149,207 | 0.17 |
| Oct 01, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.00% | 79,600 | 0.09 |
| Sep 30, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.00% | 335,230 | 0.38 |
| Sep 29, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | +0.83% | 169,800 | 0.19 |
| Sep 28, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -2.42% | 172,300 | 0.19 |
| Sep 25, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | +0.81% | 59,601 | 0.07 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -0.81% | 59,114 | 0.06 |
| Sep 23, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | +0.81% | 232,900 | 0.22 |
| Sep 22, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 0.00% | 135,933 | 0.13 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | +0.82% | 344,732 | 0.33 |
| Sep 18, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 0.00% | 381,000 | 0.36 |
| Sep 17, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | +1.67% | 1,677,495 | 1.64 |
| Sep 16, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 707,414 | 0.70 |
| Sep 15, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | +3.39% | 1,857,450 | 1.88 |
| Sep 14, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | +0.85% | 67,401 | 0.07 |
| Sep 11, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.00% | 258,700 | 0.26 |
| Sep 10, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | +0.86% | 106,001 | 0.11 |
| Sep 09, 2026 | 5.85 | 6.05 | 5.80 | 5.80 | 5.80 | 0.00% | 781,202 | 0.80 |
| Sep 08, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | +0.87% | 154,404 | 0.16 |
| Sep 07, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 0.00% | 99,801 | 0.10 |
| Sep 04, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 109,901 | 0.11 |
| Sep 03, 2026 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 0.00% | 199,810 | 0.20 |
