Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Pinthong Industrial Park Public Company Limited (PIN.BK)

6.55
+0.15
+(2.34%)
At close: 4:37:45 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.506.606.456.556.552,410,107
Apr 24, 20256.506.506.356.406.401,547,300
Apr 23, 20256.506.556.456.456.451,868,000
Apr 22, 20256.456.556.356.506.501,971,600
Apr 21, 20256.556.606.406.456.452,567,200
Apr 18, 20256.506.656.406.606.602,322,200
Apr 17, 20256.356.506.256.456.452,187,900
Apr 16, 20256.206.406.206.306.303,042,500
Apr 11, 20256.106.206.056.156.152,072,400
Apr 10, 20256.206.256.106.156.153,686,200
Apr 9, 20255.605.905.555.905.903,604,300
Apr 8, 20255.505.755.505.755.753,922,500
Apr 4, 20256.156.155.805.905.909,052,300
Apr 3, 20256.256.306.206.206.203,578,800
Apr 2, 20256.406.406.306.406.40704,200
Apr 1, 20256.306.456.306.356.351,731,200
Mar 31, 20256.306.406.256.306.302,395,500
Mar 28, 20256.456.506.406.406.401,434,600
Mar 27, 20256.506.506.406.456.45776,700
Mar 26, 20256.456.506.406.406.401,159,000
Mar 25, 20256.506.506.356.356.351,938,300
Mar 24, 20256.556.556.406.456.451,837,800
Mar 21, 20256.606.606.406.506.502,357,100
Mar 20, 20256.606.706.506.556.553,230,100
Mar 19, 20256.256.606.206.606.606,500,500
Mar 18, 20256.206.306.156.206.202,014,800
Mar 17, 20256.206.256.156.206.201,447,900
Mar 14, 20256.206.256.156.206.202,276,900
Mar 13, 20256.206.206.156.156.151,458,200
Mar 12, 20256.256.256.156.156.151,845,100
Mar 11, 20256.106.306.056.256.252,889,400
Mar 10, 20256.256.306.156.206.202,513,600
Mar 7, 20256.156.306.156.256.252,424,400
Mar 6, 20256.256.306.106.156.154,098,600
Mar 5, 20256.056.256.056.206.204,501,400
Mar 4, 20256.056.206.056.056.053,992,000
Mar 3, 20256.406.406.006.106.106,859,000
Feb 28, 20256.306.456.256.356.355,291,600
Feb 27, 20256.856.906.456.506.506,305,600
Feb 26, 20256.907.006.006.856.8513,107,700
Feb 25, 20256.807.006.806.856.854,202,100
Feb 24, 20257.357.356.756.856.8511,586,500
Feb 21, 20257.057.357.007.357.353,999,100
Feb 20, 20257.407.407.057.057.054,311,100
Feb 19, 20257.257.357.157.357.353,082,300
Feb 18, 20257.007.306.957.207.206,627,100
Feb 17, 20256.757.006.706.956.952,840,600
Feb 14, 20256.706.856.606.806.802,971,300
Feb 13, 20256.806.856.606.656.654,706,000
Feb 11, 20256.806.906.756.856.852,426,300
Feb 10, 20256.806.956.756.806.808,576,700
Feb 7, 20256.606.706.456.706.706,270,800
Feb 6, 20256.556.656.406.606.605,133,400
Feb 5, 20256.606.656.556.556.553,190,600
Feb 4, 20256.606.756.506.606.607,467,200
Feb 3, 20256.106.506.056.506.507,972,800
Jan 31, 20256.356.356.156.206.202,992,200
Jan 30, 20256.306.356.206.356.352,399,900
Jan 29, 20256.106.406.106.356.354,308,200
Jan 28, 20256.006.156.006.056.051,334,400
Jan 27, 20256.056.055.955.955.95858,100
Jan 24, 20256.006.106.006.056.05969,300
Jan 23, 20256.156.155.956.006.001,283,600
Jan 22, 20256.056.155.956.106.103,194,200
Jan 21, 20255.906.055.906.056.051,404,800
Jan 20, 20255.956.005.905.905.901,200,800
Jan 17, 20256.006.055.855.955.952,419,200
Jan 16, 20256.106.155.956.006.002,536,400
Jan 15, 20256.056.106.006.106.101,520,000
Jan 14, 20256.106.105.956.056.051,783,800
Jan 13, 20256.056.105.956.056.051,160,900
Jan 10, 20255.956.055.906.006.001,632,800
Jan 9, 20256.106.105.905.905.902,628,200
Jan 8, 20256.056.156.056.056.052,159,100
Jan 7, 20255.906.105.906.056.053,048,700
Jan 6, 20256.156.205.805.905.905,888,000
Jan 3, 20256.156.256.156.206.201,785,600
Jan 2, 20256.156.256.056.156.152,422,000
Dec 30, 20246.106.256.106.206.201,109,300
Dec 27, 20246.156.156.056.106.101,840,400
Dec 26, 20246.206.256.156.206.20987,600
Dec 25, 20246.206.256.156.206.201,475,600
Dec 24, 20246.156.206.056.206.20710,600
Dec 23, 20246.056.156.006.156.151,213,700
Dec 20, 20246.156.206.006.006.004,008,300
Dec 19, 20246.156.206.106.206.202,370,100
Dec 18, 20246.206.256.156.206.202,349,700
Dec 17, 20246.206.356.106.206.204,059,600
Dec 16, 20246.406.406.156.206.203,302,100
Dec 13, 20246.356.456.306.406.401,543,500
Dec 12, 20246.556.606.356.356.353,946,300
Dec 11, 20246.606.606.506.506.502,843,400
Dec 9, 20246.406.656.406.506.506,790,600
Dec 6, 20246.256.506.256.456.454,458,100
Dec 4, 20246.356.406.206.256.252,871,000
Dec 3, 20246.306.456.256.356.352,992,000
Dec 2, 20246.306.306.206.306.302,320,200
Nov 29, 20246.106.356.106.306.304,431,100
Nov 28, 20246.056.206.006.106.102,526,900
Nov 27, 20246.106.105.956.056.052,304,300
Nov 26, 20246.106.156.056.056.051,621,200
Nov 25, 20246.206.256.056.056.053,491,600
Nov 22, 20246.206.256.056.156.153,318,600
Nov 21, 20246.256.306.106.106.102,133,200
Nov 20, 20246.356.355.956.256.258,188,300
Nov 19, 20246.356.506.306.356.353,191,700
Nov 18, 20246.256.406.206.356.352,483,600
Nov 15, 20246.506.556.206.306.307,718,500
Nov 14, 20246.656.756.306.556.5515,843,000
Nov 13, 20245.906.005.906.006.001,983,900
Nov 12, 20246.106.205.905.905.908,098,700
Nov 11, 20246.556.606.156.156.156,643,300
Nov 8, 20246.406.656.306.606.6011,645,500
Nov 7, 20246.006.505.906.456.4512,794,100
Nov 6, 20246.156.255.906.006.007,753,600
Nov 5, 20246.106.156.056.156.151,769,000
Nov 4, 20246.156.306.056.106.105,284,000
Nov 1, 20246.006.205.956.156.153,092,400
Oct 31, 20245.856.105.856.056.053,160,400
Oct 30, 20246.056.155.805.855.854,202,600
Oct 29, 20246.156.256.056.056.054,277,300
Oct 28, 20246.206.256.106.106.104,547,400
Oct 25, 20246.006.306.006.206.2012,828,600
Oct 24, 20245.706.105.706.006.004,927,400
Oct 22, 20245.905.905.755.755.752,750,900
Oct 21, 20245.755.955.705.905.903,076,600
Oct 18, 20245.805.855.655.755.752,103,700
Oct 17, 20245.805.955.755.755.754,031,900
Oct 16, 20245.505.855.505.755.753,719,000
Oct 15, 20245.805.905.605.655.653,646,300
Oct 11, 20246.156.155.805.805.809,076,200
Oct 10, 20245.756.105.706.056.057,110,400
Oct 9, 20245.805.905.655.705.703,797,800
Oct 8, 20245.805.905.705.805.802,682,100
Oct 7, 20245.755.855.705.805.803,804,000
Oct 4, 20245.705.755.355.655.654,930,700
Oct 3, 20245.906.055.655.705.706,102,600
Oct 2, 20246.006.155.805.905.906,322,000
Oct 1, 20245.906.055.806.006.005,624,600
Sep 30, 20245.955.955.755.855.853,774,400
Sep 27, 20246.156.305.955.955.956,252,800
Sep 26, 20246.106.206.006.156.153,620,000
Sep 25, 20246.256.306.106.106.105,096,000
Sep 24, 20246.206.256.056.206.202,695,100
Sep 23, 20246.406.505.906.206.2011,991,200
Sep 20, 20246.406.406.406.406.40-
Sep 19, 20246.156.456.106.406.409,967,200
Sep 18, 20246.056.256.006.056.058,434,000
Sep 17, 20245.406.255.356.106.1034,815,100
Sep 16, 20245.105.255.105.205.204,714,500
Sep 13, 20245.205.205.055.105.102,986,900
Sep 12, 20244.925.154.905.155.156,729,800
Sep 11, 20245.055.054.824.884.888,880,100
Sep 10, 20245.205.205.005.055.053,908,600
Sep 9, 20245.205.205.205.205.20-
Sep 6, 20244.945.204.905.205.209,123,300
Sep 5, 20244.884.924.844.884.883,960,500
Sep 4, 20244.784.884.724.844.843,453,000
Sep 3, 20244.764.824.764.784.781,209,400
Sep 2, 20244.804.824.744.744.741,462,800
Aug 30, 20244.744.804.724.764.761,169,600
Aug 29, 20244.864.884.704.704.704,258,000
Aug 28, 20244.804.944.804.864.864,430,500
Aug 27, 20244.944.944.784.784.784,878,600
Aug 26, 20244.725.054.684.944.948,053,900
Aug 23, 20244.664.744.664.724.721,251,700
Aug 22, 20244.744.744.664.664.661,087,200
Aug 21, 20244.744.744.684.724.721,541,600
Aug 20, 20244.824.844.504.644.646,989,000
Aug 19, 20244.904.984.744.804.803,379,600
Aug 16, 20244.864.924.824.884.882,737,100
Aug 15, 20245.155.204.824.864.866,648,300
Aug 14, 20244.664.864.664.824.822,875,000
Aug 13, 20244.644.684.584.624.622,056,100
Aug 9, 20244.464.584.384.564.562,065,700
Aug 8, 20244.204.464.204.404.402,116,600
Aug 7, 20244.224.364.104.244.244,189,800
Aug 6, 20244.364.444.204.224.224,565,400
Aug 5, 20244.504.504.304.344.342,569,300
Aug 2, 20244.624.624.624.624.62-
Aug 1, 20244.804.804.624.624.622,583,200
Jul 31, 20244.884.884.744.764.761,052,800
Jul 30, 20244.724.724.724.724.72-
Jul 26, 20244.704.844.704.724.721,381,100
Jul 25, 20244.704.724.644.704.701,517,400
Jul 24, 20244.704.724.664.724.721,055,900
Jul 23, 20244.764.784.604.704.702,394,500
Jul 19, 20244.784.804.624.744.742,301,700
Jul 18, 20244.784.824.704.784.783,550,900
Jul 17, 20245.005.004.784.784.785,635,200
Jul 16, 20244.985.054.904.984.982,067,700
Jul 15, 20245.055.055.055.055.05-
Jul 12, 20245.055.055.055.055.05-
Jul 11, 20245.055.105.005.055.05691,800
Jul 10, 20245.105.104.985.005.001,992,700
Jul 9, 20245.205.255.055.105.101,414,300
Jul 8, 20245.205.255.155.205.201,195,100
Jul 5, 20245.155.205.105.155.151,094,100
Jul 4, 20245.155.255.105.155.151,163,800
Jul 3, 20245.205.305.105.205.201,633,200
Jul 2, 20245.105.205.055.205.201,121,400
Jul 1, 20245.205.355.055.205.201,510,500
Jun 28, 20245.205.255.105.205.201,899,600
Jun 27, 20245.405.455.205.205.201,678,800
Jun 26, 20245.305.305.305.305.30-
Jun 25, 20245.205.505.205.305.302,891,300
Jun 24, 20245.105.105.105.105.10-
Jun 21, 20244.985.154.885.105.103,419,300
Jun 20, 20245.105.104.805.005.005,981,700
Jun 19, 20245.155.254.945.155.154,577,800
Jun 18, 20245.255.355.105.255.251,936,700
Jun 17, 20245.305.305.305.305.30-
Jun 14, 20245.355.455.155.305.303,323,800
Jun 13, 20245.605.605.455.455.451,532,900
Jun 12, 20245.605.655.505.605.601,942,000
Jun 11, 20245.605.705.555.655.652,281,400
Jun 10, 20245.805.855.455.705.704,148,700
Jun 7, 20245.805.905.755.805.802,109,700
Jun 6, 20245.805.905.755.805.802,025,900
Jun 5, 20246.056.055.755.805.804,013,700
Jun 4, 20246.106.155.956.006.002,214,200
May 31, 20246.006.055.906.006.002,755,800
May 30, 20246.106.156.006.056.051,817,500
May 29, 20246.156.206.056.106.102,760,800
May 28, 20246.206.256.106.156.152,208,100
May 27, 20246.056.056.056.056.05-
May 24, 20246.056.106.006.056.051,296,600
May 23, 20246.106.256.106.106.103,455,500
May 21, 20246.106.255.956.106.107,556,800
May 20, 20246.756.806.056.156.1513,837,400
May 17, 20246.556.856.456.756.757,925,300
May 16, 20247.057.057.057.057.05-
May 15, 20247.157.256.907.057.054,408,400
May 14, 20247.307.357.207.207.202,718,000
May 13, 20247.007.357.007.307.305,503,300
May 10, 20246.807.056.707.057.056,356,500
May 9, 20246.857.006.756.806.805,059,500
May 8, 2024 0.59 Dividend
May 8, 20246.606.906.606.856.855,591,500
May 7, 20247.307.307.307.306.71-
May 3, 20247.157.357.057.306.717,626,400
May 2, 20247.357.407.057.156.578,927,300
Apr 30, 20247.257.407.257.306.713,814,800
Apr 29, 20247.207.357.157.206.624,389,900
Apr 26, 20247.007.306.957.106.536,501,400
Apr 25, 20247.007.106.907.056.482,666,400