Pro Inside Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.580 | 3.580 | 3.400 | 3.400 | 3.220 | 286,100 |
| 2025-07-21 | 3.640 | 3.640 | 3.520 | 3.540 | 3.353 | 238,700 |
| 2025-07-18 | 3.600 | 3.700 | 3.600 | 3.680 | 3.485 | 238,801 |
| 2025-07-17 | 3.580 | 3.600 | 3.540 | 3.600 | 3.410 | 67,000 |
| 2025-07-16 | 3.600 | 3.600 | 3.560 | 3.580 | 3.391 | 69,200 |
| 2025-07-15 | 3.500 | 3.680 | 3.500 | 3.600 | 3.410 | 295,200 |
| 2025-07-14 | 3.600 | 3.600 | 3.500 | 3.520 | 3.334 | 45,413 |
| 2025-07-11 | 3.560 | 3.600 | 3.480 | 3.560 | 3.372 | 48,913 |
| 2025-07-09 | 3.620 | 3.660 | 3.540 | 3.560 | 3.372 | 224,400 |
| 2025-07-08 | 3.380 | 3.640 | 3.380 | 3.600 | 3.410 | 718,337 |
| 2025-07-07 | 3.400 | 3.460 | 3.320 | 3.380 | 3.201 | 160,601 |
| 2025-07-04 | 3.320 | 3.400 | 3.280 | 3.300 | 3.125 | 84,414 |
| 2025-07-03 | 3.260 | 3.400 | 3.260 | 3.340 | 3.163 | 256,470 |
| 2025-07-02 | 3.240 | 3.300 | 3.200 | 3.260 | 3.088 | 488,057 |
| 2025-07-01 | 3.280 | 3.300 | 3.200 | 3.220 | 3.050 | 180,728 |
| 2025-06-30 | 3.320 | 3.400 | 3.260 | 3.260 | 3.088 | 185,608 |
| 2025-06-27 | 3.440 | 3.440 | 3.320 | 3.320 | 3.144 | 123,300 |
| 2025-06-26 | 3.440 | 3.500 | 3.420 | 3.460 | 3.277 | 86,900 |
| 2025-06-25 | 3.580 | 3.580 | 3.400 | 3.400 | 3.220 | 121,518 |
| 2025-06-24 | 3.440 | 3.540 | 3.400 | 3.540 | 3.353 | 259,800 |
| 2025-06-23 | 3.460 | 3.460 | 3.320 | 3.400 | 3.220 | 261,509 |
| 2025-06-20 | 3.580 | 3.680 | 3.440 | 3.480 | 3.296 | 693,187 |
| 2025-06-19 | 3.720 | 3.720 | 3.580 | 3.640 | 3.447 | 615,605 |
| 2025-06-18 | 3.920 | 3.980 | 3.740 | 3.740 | 3.542 | 571,847 |
| 2025-06-17 | 3.880 | 3.960 | 3.860 | 3.960 | 3.751 | 533,141 |
| 2025-06-16 | 3.960 | 3.980 | 3.880 | 3.880 | 3.675 | 335,912 |
| 2025-06-13 | 4.000 | 4.000 | 3.900 | 3.980 | 3.769 | 395,925 |
| 2025-06-12 | 4.040 | 4.060 | 3.940 | 3.960 | 3.751 | 405,811 |
| 2025-06-11 | 4.080 | 4.080 | 4.000 | 4.040 | 3.826 | 382,700 |
| 2025-06-10 | 4.120 | 4.180 | 4.040 | 4.080 | 3.864 | 395,809 |
| 2025-06-09 | 4.000 | 4.160 | 4.000 | 4.100 | 3.883 | 483,938 |
| 2025-06-06 | 3.980 | 4.020 | 3.980 | 4.000 | 3.788 | 170,143 |
| 2025-06-05 | 3.980 | 4.040 | 3.960 | 3.960 | 3.751 | 541,812 |
| 2025-06-04 | 4.000 | 4.080 | 3.980 | 3.980 | 3.769 | 662,705 |
| 2025-05-30 | 4.020 | 4.040 | 3.960 | 4.040 | 3.826 | 1,018,431 |
| 2025-05-29 | 4.040 | 4.060 | 3.980 | 4.060 | 3.845 | 319,844 |
| 2025-05-28 | 4.120 | 4.120 | 3.980 | 4.000 | 3.788 | 334,301 |
| 2025-05-27 | 4.100 | 4.100 | 4.040 | 4.040 | 3.826 | 257,552 |
| 2025-05-26 | 4.120 | 4.140 | 4.080 | 4.100 | 3.883 | 166,500 |
| 2025-05-23 | 4.100 | 4.160 | 4.080 | 4.120 | 3.902 | 163,003 |
| 2025-05-22 | 4.300 | 4.400 | 4.080 | 4.080 | 3.864 | 1,718,775 |
| 2025-05-21 | 4.120 | 4.160 | 4.080 | 4.080 | 3.864 | 44,810 |
| 2025-05-20 | 4.080 | 4.120 | 4.040 | 4.080 | 3.864 | 195,410 |
| 2025-05-19 | 4.040 | 4.140 | 4.040 | 4.080 | 3.864 | 179,591 |
| 2025-05-16 | 4.220 | 4.220 | 3.960 | 4.020 | 3.807 | 907,951 |
| 2025-05-15 | 4.560 | 4.560 | 4.180 | 4.220 | 3.997 | 1,415,200 |
| 2025-05-14 | 4.800 | 5.000 | 4.540 | 4.580 | 4.338 | 5,697,894 |
| 2025-05-13 | 4.340 | 4.500 | 4.340 | 4.380 | 4.148 | 204,800 |
| 2025-05-09 | 4.360 | 4.500 | 4.300 | 4.340 | 4.110 | 100,716 |
| 2025-05-08 | 4.480 | 4.480 | 4.360 | 4.360 | 4.129 | 572,339 |
| 2025-05-07 | 4.440 | 4.560 | 4.440 | 4.460 | 4.224 | 215,651 |
| 2025-05-06 | 4.700 | 4.700 | 4.420 | 4.420 | 4.186 | 820,900 |
| 2025-05-02 | 4.780 | 4.820 | 4.720 | 4.720 | 4.470 | 352,100 |
| 2025-04-30 | 4.780 | 4.800 | 4.760 | 4.760 | 4.508 | 150,227 |
| 2025-04-29 | 4.840 | 4.860 | 4.740 | 4.780 | 4.527 | 290,926 |
| 2025-04-28 | 4.940 | 4.940 | 4.820 | 4.820 | 4.565 | 419,786 |
| 2025-04-25 | 4.880 | 5.050 | 4.840 | 4.940 | 4.679 | 1,473,700 |
| 2025-04-24 | 4.820 | 4.900 | 4.800 | 4.800 | 4.546 | 368,200 |
| 2025-04-23 | 4.960 | 4.960 | 4.780 | 4.780 | 4.527 | 445,900 |
| 2025-04-22 | 4.820 | 4.900 | 4.740 | 4.820 | 4.565 | 413,778 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.