Thailand - Delayed Quote THB

Ingress Industrial (Thailand) Public Company Limited (INGRS.BK)

Compare
0.2500
-0.0200
(-7.41%)
At close: January 15 at 4:37:40 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.26000.26000.24000.25000.25003,884,506
Jan 14, 20250.27000.28000.26000.27000.27001,370,700
Jan 13, 20250.28000.28000.27000.27000.27001,514,200
Jan 10, 20250.29000.30000.27000.29000.29002,671,000
Jan 9, 20250.30000.31000.29000.29000.29002,704,400
Jan 8, 20250.31000.31000.30000.31000.3100181,500
Jan 7, 20250.30000.31000.30000.31000.3100609,000
Jan 6, 20250.31000.32000.30000.31000.31001,373,000
Jan 3, 20250.32000.32000.31000.32000.3200671,600
Jan 2, 20250.32000.33000.31000.32000.32002,649,400
Dec 30, 2024 0.0220 Dividend
Dec 30, 20240.32000.33000.32000.33000.3300461,900
Dec 27, 20240.35000.35000.34000.35000.32803,663,000
Dec 26, 20240.35000.35000.34000.34000.31861,565,800
Dec 25, 20240.34000.35000.34000.34000.3186750,300
Dec 24, 20240.33000.35000.33000.34000.31861,609,900
Dec 23, 20240.33000.34000.32000.33000.30932,345,800
Dec 20, 20240.34000.35000.33000.34000.31862,306,600
Dec 19, 20240.35000.35000.33000.34000.31861,958,300
Dec 18, 20240.35000.35000.34000.35000.32801,346,400
Dec 17, 20240.36000.36000.34000.35000.32803,101,100
Dec 16, 20240.36000.37000.35000.36000.33744,814,200
Dec 13, 20240.38000.39000.35000.36000.337413,168,900
Dec 12, 20240.31000.33000.31000.33000.3093594,200
Dec 11, 20240.32000.33000.32000.33000.309383,500
Dec 9, 20240.32000.33000.32000.33000.309354,800
Dec 6, 20240.33000.33000.32000.33000.3093199,300
Dec 4, 20240.32000.33000.32000.33000.309355,100
Dec 3, 20240.33000.33000.32000.33000.3093117,300
Dec 2, 20240.33000.33000.32000.32000.29991,386,800
Nov 29, 20240.32000.33000.32000.32000.2999215,700
Nov 28, 20240.32000.32000.31000.32000.2999348,300
Nov 27, 20240.32000.32000.32000.32000.2999669,500
Nov 26, 20240.32000.33000.32000.33000.3093391,900
Nov 25, 20240.33000.33000.32000.32000.2999615,900
Nov 22, 20240.33000.34000.33000.33000.3093989,600
Nov 21, 20240.34000.34000.32000.33000.3093144,000
Nov 20, 20240.34000.34000.33000.34000.3186645,300
Nov 19, 20240.33000.34000.33000.34000.3186871,700
Nov 18, 20240.33000.34000.33000.34000.31861,086,600
Nov 15, 20240.34000.35000.33000.34000.31861,035,100
Nov 14, 20240.34000.35000.33000.34000.3186781,000
Nov 13, 20240.34000.34000.34000.34000.3186102,400
Nov 12, 20240.34000.35000.34000.34000.3186354,800
Nov 11, 20240.35000.36000.34000.35000.3280275,200
Nov 8, 20240.34000.35000.34000.35000.3280163,100
Nov 7, 20240.35000.35000.34000.35000.3280350,600
Nov 6, 20240.37000.37000.35000.35000.32801,346,700
Nov 5, 20240.36000.39000.36000.36000.33747,456,300
Nov 4, 20240.36000.36000.35000.36000.3374343,000
Nov 1, 20240.35000.36000.35000.36000.3374936,200
Oct 31, 20240.35000.36000.35000.36000.3374104,000
Oct 30, 20240.35000.36000.35000.35000.3280326,000
Oct 29, 20240.36000.36000.36000.36000.3374-
Oct 28, 20240.36000.36000.35000.36000.3374362,900
Oct 25, 20240.36000.36000.35000.36000.3374213,200
Oct 24, 20240.36000.36000.35000.36000.3374192,800
Oct 22, 20240.36000.37000.35000.35000.3280395,000
Oct 21, 20240.37000.37000.35000.36000.3374570,600
Oct 18, 20240.37000.37000.36000.37000.34671,230,800
Oct 17, 20240.37000.37000.36000.37000.3467447,500
Oct 16, 20240.36000.36000.36000.36000.3374-
Oct 15, 20240.38000.38000.36000.36000.3374825,200
Oct 11, 20240.37000.38000.37000.38000.3561265,200
Oct 10, 20240.37000.38000.37000.38000.3561193,100
Oct 9, 20240.38000.38000.37000.37000.34671,536,700
Oct 8, 20240.38000.39000.38000.38000.3561328,500
Oct 7, 20240.38000.39000.38000.38000.3561353,300
Oct 4, 20240.39000.39000.38000.39000.3655597,100
Oct 3, 20240.39000.39000.38000.39000.36551,911,800
Oct 2, 20240.38000.39000.38000.39000.3655755,300
Oct 1, 20240.39000.39000.38000.39000.3655351,400
Sep 30, 20240.38000.39000.38000.39000.3655414,800
Sep 27, 20240.39000.39000.38000.38000.3561678,200
Sep 26, 20240.39000.39000.38000.39000.3655711,400
Sep 25, 20240.39000.40000.38000.39000.3655826,200
Sep 24, 20240.39000.39000.38000.39000.36551,300,300
Sep 23, 20240.40000.41000.39000.39000.36552,502,900
Sep 20, 20240.40000.41000.38000.39000.36551,987,500
Sep 19, 20240.37000.40000.37000.39000.36554,399,800
Sep 18, 20240.39000.39000.37000.37000.34671,881,100
Sep 17, 20240.36000.39000.35000.38000.356110,323,000
Sep 16, 20240.37000.37000.35000.36000.33741,120,800
Sep 13, 20240.37000.37000.35000.35000.32806,707,100
Sep 12, 20240.38000.38000.37000.37000.3467422,600
Sep 11, 20240.37000.38000.36000.38000.3561914,000
Sep 10, 20240.37000.39000.37000.37000.34671,540,900
Sep 9, 20240.36000.36000.36000.36000.3374-
Sep 6, 20240.36000.37000.36000.36000.33741,249,200
Sep 5, 20240.36000.37000.36000.36000.3374494,300
Sep 4, 20240.36000.36000.35000.36000.3374168,100
Sep 3, 20240.35000.36000.35000.36000.3374337,600
Sep 2, 20240.37000.37000.35000.35000.3280379,400
Aug 30, 20240.37000.37000.35000.37000.3467427,500
Aug 29, 20240.37000.38000.36000.37000.34671,083,800
Aug 28, 20240.37000.37000.36000.37000.3467238,300
Aug 27, 20240.36000.37000.35000.37000.3467343,500
Aug 26, 20240.36000.37000.35000.36000.33741,327,600
Aug 23, 20240.35000.36000.34000.36000.33741,906,800
Aug 22, 20240.34000.35000.34000.35000.3280378,100
Aug 21, 20240.34000.35000.32000.34000.31862,095,700
Aug 20, 20240.33000.33000.32000.33000.30931,187,700
Aug 19, 20240.33000.33000.32000.32000.2999853,800
Aug 16, 20240.33000.33000.31000.33000.3093374,200
Aug 15, 20240.32000.33000.31000.33000.3093433,500
Aug 14, 20240.33000.33000.32000.32000.2999376,900
Aug 13, 20240.33000.33000.32000.33000.3093814,500
Aug 9, 20240.33000.33000.32000.33000.3093152,700
Aug 8, 20240.33000.33000.33000.33000.3093-
Aug 7, 20240.31000.33000.31000.33000.30931,099,000
Aug 6, 20240.32000.33000.30000.32000.29991,472,300
Aug 5, 20240.35000.35000.31000.32000.29992,899,800
Aug 2, 20240.37000.37000.37000.37000.3467-
Aug 1, 20240.37000.37000.36000.37000.3467238,400
Jul 31, 20240.37000.37000.36000.36000.3374147,900
Jul 30, 20240.37000.37000.37000.37000.3467-
Jul 26, 20240.37000.37000.36000.37000.3467179,600
Jul 25, 20240.36000.37000.36000.37000.3467216,900
Jul 24, 20240.36000.37000.36000.37000.346787,900
Jul 23, 20240.37000.38000.36000.36000.33741,454,200
Jul 19, 20240.38000.38000.37000.37000.3467672,700
Jul 18, 20240.39000.39000.37000.38000.3561581,400
Jul 17, 20240.38000.39000.38000.39000.3655514,400
Jul 16, 20240.40000.40000.38000.38000.3561663,600
Jul 15, 20240.38000.38000.38000.38000.3561-
Jul 12, 20240.39000.39000.38000.38000.3561394,800
Jul 11, 20240.40000.40000.38000.39000.3655378,200
Jul 10, 20240.38000.41000.38000.39000.36553,073,500
Jul 9, 20240.38000.39000.38000.38000.35612,209,100
Jul 8, 20240.37000.38000.36000.37000.3467452,300
Jul 5, 20240.38000.39000.37000.37000.34673,395,200
Jul 4, 20240.36000.39000.36000.37000.34673,880,400
Jul 3, 20240.35000.37000.34000.36000.33742,815,100
Jul 2, 20240.38000.38000.34000.34000.31866,034,900
Jul 1, 20240.39000.39000.37000.38000.3561800,300
Jun 28, 20240.41000.43000.38000.38000.35614,120,500
Jun 27, 20240.37000.46000.37000.41000.384210,739,700
Jun 26, 20240.37000.37000.37000.37000.3467-
Jun 25, 20240.34000.38000.34000.37000.34674,911,300
Jun 24, 20240.34000.34000.34000.34000.318613,200
Jun 21, 20240.32000.34000.32000.34000.3186851,100
Jun 20, 20240.34000.35000.32000.33000.30931,575,700
Jun 19, 20240.35000.35000.35000.35000.3280-
Jun 18, 20240.36000.37000.35000.35000.32801,387,300
Jun 17, 20240.35000.36000.35000.36000.3374524,100
Jun 14, 20240.36000.37000.35000.36000.33741,745,200
Jun 13, 20240.38000.38000.36000.36000.3374598,000
Jun 12, 20240.37000.38000.36000.38000.35611,154,200
Jun 11, 20240.35000.38000.35000.37000.34671,539,900
Jun 10, 20240.39000.39000.35000.35000.32803,013,100
Jun 7, 20240.38000.39000.38000.39000.3655152,700
Jun 6, 20240.42000.42000.37000.38000.35613,173,900
Jun 5, 20240.42000.43000.42000.42000.3936769,400
Jun 4, 20240.44000.44000.43000.43000.4030964,700
May 31, 20240.43000.44000.43000.44000.4123576,800
May 30, 20240.44000.44000.44000.44000.4123-
May 29, 20240.44000.45000.43000.44000.41231,295,500
May 28, 20240.44000.46000.43000.44000.41233,446,900
May 27, 20240.45000.45000.45000.45000.4217-
May 24, 20240.44000.45000.44000.45000.4217188,900
May 23, 20240.43000.44000.43000.44000.41232,070,100
May 21, 20240.44000.45000.43000.44000.4123802,700
May 20, 20240.43000.46000.43000.44000.41236,967,300
May 17, 20240.42000.43000.41000.43000.4030326,900
May 16, 20240.41000.41000.41000.41000.3842-
May 15, 20240.42000.43000.41000.41000.38422,203,900
May 14, 20240.42000.43000.42000.43000.40301,009,000
May 13, 20240.43000.43000.41000.42000.3936713,800
May 10, 20240.42000.43000.42000.42000.3936668,700
May 9, 20240.42000.46000.42000.42000.39367,691,300
May 8, 20240.42000.43000.41000.42000.3936978,400
May 7, 20240.42000.42000.42000.42000.3936-
May 3, 20240.42000.43000.42000.42000.3936307,300
May 2, 20240.42000.43000.41000.42000.39362,529,100
Apr 30, 20240.42000.44000.42000.43000.40301,983,300
Apr 29, 20240.43000.43000.42000.42000.39362,354,900
Apr 26, 20240.44000.44000.42000.43000.40301,557,400
Apr 25, 20240.44000.45000.44000.44000.4123606,700
Apr 24, 20240.44000.45000.43000.44000.4123475,100
Apr 23, 20240.44000.45000.44000.45000.42171,660,500
Apr 22, 20240.42000.44000.42000.44000.41231,039,900
Apr 19, 20240.44000.44000.42000.42000.39361,936,100
Apr 18, 20240.45000.45000.45000.45000.4217-
Apr 17, 20240.45000.45000.43000.45000.42171,337,200
Apr 11, 20240.45000.46000.44000.44000.41231,326,400
Apr 10, 20240.46000.46000.44000.45000.42175,762,300
Apr 9, 20240.46000.47000.44000.46000.43112,742,900
Apr 5, 20240.47000.47000.46000.46000.43111,284,900
Apr 4, 20240.48000.48000.46000.47000.44052,041,700
Apr 3, 20240.48000.49000.48000.48000.4498837,600
Apr 2, 20240.49000.49000.48000.48000.4498869,200
Apr 1, 20240.49000.50000.48000.49000.45921,379,400
Mar 29, 20240.51000.51000.48000.50000.46868,233,000
Mar 28, 20240.52000.52000.52000.52000.4873-
Mar 27, 20240.52000.53000.51000.52000.48732,385,700
Mar 26, 20240.54000.54000.52000.52000.48731,557,600
Mar 25, 20240.52000.54000.51000.53000.49674,868,400
Mar 22, 20240.50000.50000.50000.50000.4686-
Mar 21, 20240.51000.52000.50000.50000.46861,572,800
Mar 20, 20240.51000.52000.51000.51000.47791,325,500
Mar 19, 20240.53000.54000.51000.52000.48732,092,100
Mar 18, 20240.51000.54000.50000.53000.49675,569,400
Mar 15, 20240.49000.49000.49000.49000.4592-
Mar 14, 20240.50000.51000.49000.49000.45921,145,900
Mar 13, 20240.50000.51000.50000.51000.4779932,800
Mar 12, 20240.51000.51000.51000.51000.4779-
Mar 11, 20240.52000.52000.51000.51000.47791,238,200
Mar 8, 20240.50000.52000.50000.52000.48731,401,800
Mar 7, 20240.50000.51000.50000.51000.4779389,200
Mar 6, 20240.49000.50000.48000.50000.46861,939,000
Mar 5, 20240.50000.50000.48000.49000.45923,262,800
Mar 4, 20240.51000.52000.49000.50000.46864,964,800
Mar 1, 20240.51000.52000.51000.52000.48731,846,000
Feb 29, 20240.53000.53000.51000.51000.47792,456,300
Feb 28, 20240.54000.54000.52000.53000.4967417,000
Feb 27, 20240.57000.57000.52000.54000.50614,426,000
Feb 23, 20240.54000.56000.53000.56000.52482,895,900
Feb 22, 20240.53000.54000.53000.54000.5061641,600
Feb 21, 20240.54000.54000.53000.54000.50611,374,300
Feb 20, 20240.53000.55000.53000.54000.5061480,500
Feb 19, 20240.53000.54000.53000.53000.49671,812,700
Feb 16, 20240.56000.56000.53000.53000.49672,522,400
Feb 15, 20240.55000.56000.54000.56000.52481,378,500
Feb 14, 20240.56000.57000.55000.55000.51544,105,200
Feb 13, 20240.56000.57000.56000.57000.5342454,900
Feb 12, 20240.57000.57000.56000.57000.5342675,700
Feb 9, 20240.57000.57000.56000.56000.5248976,400
Feb 8, 20240.56000.57000.55000.57000.53421,533,000
Feb 7, 20240.57000.57000.55000.57000.53421,387,200
Feb 6, 20240.56000.60000.55000.56000.524811,608,600
Feb 5, 20240.56000.57000.55000.56000.52481,618,800
Feb 2, 20240.56000.57000.55000.55000.51541,522,000
Feb 1, 20240.57000.57000.55000.55000.51542,904,100
Jan 31, 20240.58000.58000.55000.57000.53423,226,900
Jan 30, 20240.58000.59000.56000.58000.54355,019,000
Jan 29, 20240.57000.60000.56000.57000.53429,081,800
Jan 26, 20240.57000.59000.55000.57000.534214,333,900
Jan 25, 20240.53000.57000.52000.57000.534211,660,800
Jan 24, 20240.51000.52000.51000.52000.48732,768,200
Jan 23, 20240.53000.54000.51000.52000.48733,895,800
Jan 22, 20240.54000.54000.52000.53000.49673,982,700
Jan 19, 20240.53000.56000.52000.54000.506111,831,000
Jan 18, 20240.54000.54000.52000.52000.48732,539,900
Jan 17, 20240.54000.55000.53000.53000.49678,096,500
Jan 16, 20240.50000.59000.50000.55000.515439,812,400
Jan 15, 20240.50000.50000.49000.50000.46861,245,700