Pro Inside Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.000 | 5.000 | 4.740 | 4.780 | 4.527 | 1,210,654 |
| 2025-04-18 | 4.500 | 5.050 | 4.380 | 4.880 | 4.622 | 2,472,419 |
| 2025-04-17 | 4.260 | 4.460 | 4.240 | 4.360 | 4.129 | 517,362 |
| 2025-04-16 | 4.100 | 4.360 | 4.100 | 4.240 | 4.016 | 795,694 |
| 2025-04-11 | 4.280 | 4.280 | 4.040 | 4.080 | 3.864 | 1,256,188 |
| 2025-04-10 | 4.200 | 4.400 | 4.120 | 4.220 | 3.997 | 1,234,859 |
| 2025-04-09 | 4.000 | 4.080 | 3.860 | 4.000 | 3.788 | 1,016,016 |
| 2025-04-08 | 4.400 | 4.400 | 4.000 | 4.000 | 3.788 | 1,947,841 |
| 2025-04-04 | 4.760 | 4.760 | 4.460 | 4.460 | 4.224 | 1,216,303 |
| 2025-04-03 | 4.800 | 4.880 | 4.700 | 4.720 | 4.470 | 537,345 |
| 2025-04-02 | 4.840 | 4.960 | 4.800 | 4.800 | 4.546 | 425,713 |
| 2025-04-01 | 4.780 | 4.980 | 4.780 | 4.840 | 4.584 | 427,101 |
| 2025-03-31 | 4.840 | 4.940 | 4.600 | 4.720 | 4.470 | 923,915 |
| 2025-03-28 | 4.200 | 5.350 | 4.200 | 4.940 | 4.679 | 4,539,903 |
| 2025-03-27 | 4.600 | 4.600 | 4.360 | 4.360 | 4.129 | 708,561 |
| 2025-03-26 | 4.460 | 4.660 | 4.460 | 4.580 | 4.338 | 1,046,130 |
| 2025-03-25 | 4.900 | 4.960 | 4.400 | 4.420 | 4.186 | 1,559,468 |
| 2025-03-24 | 5.000 | 5.000 | 4.840 | 4.840 | 4.584 | 928,229 |
| 2025-03-21 | 5.050 | 5.100 | 4.980 | 4.980 | 4.717 | 463,485 |
| 2025-03-20 | 5.200 | 5.300 | 5.000 | 5.000 | 4.735 | 1,291,406 |
| 2025-03-19 | 5.050 | 5.200 | 4.960 | 5.150 | 4.878 | 2,709,363 |
| 2025-03-18 | 5.200 | 5.250 | 4.800 | 4.800 | 4.546 | 2,419,760 |
| 2025-03-17 | 5.200 | 5.450 | 5.150 | 5.150 | 4.878 | 985,302 |
| 2025-03-14 | 5.350 | 5.400 | 5.200 | 5.200 | 4.925 | 1,129,318 |
| 2025-03-13 | 5.400 | 5.500 | 5.300 | 5.300 | 5.020 | 1,162,102 |
| 2025-03-12 | 5.600 | 5.600 | 5.300 | 5.350 | 5.067 | 2,073,805 |
| 2025-03-11 | 5.350 | 5.750 | 5.300 | 5.550 | 5.256 | 1,698,522 |
| 2025-03-10 | 5.950 | 6.100 | 5.650 | 5.700 | 5.398 | 7,292,589 |
| 2025-03-07 | 5.850 | 5.850 | 5.650 | 5.850 | 5.541 | 2,400,676 |
| 2025-03-06 | 5.650 | 5.900 | 5.600 | 5.900 | 5.588 | 3,498,644 |
| 2025-03-05 | 5.400 | 5.700 | 5.300 | 5.700 | 5.398 | 918,700 |
| 2025-03-04 | 5.550 | 5.550 | 5.350 | 5.350 | 5.067 | 416,454 |
| 2025-03-03 | 5.600 | 5.750 | 5.450 | 5.500 | 5.209 | 630,594 |
| 2025-02-28 | 5.250 | 5.600 | 5.250 | 5.600 | 5.304 | 375,775 |
| 2025-02-27 | 5.600 | 5.850 | 5.550 | 5.600 | 5.304 | 854,940 |
| 2025-02-26 | 5.150 | 5.600 | 5.150 | 5.600 | 5.304 | 643,090 |
| 2025-02-25 | 5.250 | 5.250 | 5.150 | 5.150 | 4.878 | 323,501 |
| 2025-02-24 | 5.450 | 5.450 | 5.100 | 5.250 | 4.972 | 1,035,496 |
| 2025-02-21 | 5.600 | 5.650 | 5.150 | 5.450 | 5.162 | 1,704,705 |
| 2025-02-20 | 5.750 | 5.850 | 5.600 | 5.650 | 5.351 | 828,755 |
| 2025-02-19 | 6.000 | 6.000 | 5.600 | 5.750 | 5.446 | 1,197,676 |
| 2025-02-18 | 5.900 | 6.050 | 5.800 | 5.950 | 5.635 | 1,375,923 |
| 2025-02-17 | 5.750 | 5.850 | 4.920 | 5.800 | 5.493 | 5,810,434 |
| 2025-02-14 | 6.500 | 6.550 | 6.000 | 6.000 | 5.683 | 11,156,050 |
| 2025-02-13 | 6.400 | 6.500 | 6.350 | 6.400 | 6.061 | 11,765,970 |
| 2025-02-11 | 6.300 | 6.600 | 6.250 | 6.350 | 6.014 | 22,527,439 |
| 2025-02-10 | 5.900 | 6.350 | 5.900 | 6.300 | 5.967 | 20,239,520 |
| 2025-02-07 | 5.750 | 5.950 | 5.500 | 5.950 | 5.635 | 20,919,221 |
| 2025-02-06 | 6.150 | 6.400 | 5.500 | 5.650 | 5.351 | 26,405,490 |
| 2025-02-05 | 6.450 | 6.550 | 5.950 | 6.050 | 5.730 | 20,005,740 |
| 2025-02-04 | 6.550 | 6.650 | 6.250 | 6.250 | 5.919 | 30,264,090 |
| 2025-02-03 | 5.900 | 7.100 | 5.850 | 6.450 | 6.109 | 100,264,898 |
| 2025-01-31 | 5.750 | 6.400 | 5.400 | 6.400 | 6.061 | 41,939,754 |
| 2025-01-30 | 5.450 | 5.800 | 4.980 | 5.650 | 5.351 | 46,258,848 |
| 2025-01-29 | 6.500 | 6.650 | 5.300 | 5.550 | 5.256 | 35,063,633 |
| 2025-01-28 | 6.300 | 6.800 | 6.200 | 6.350 | 6.014 | 47,017,301 |
| 2025-01-27 | 5.700 | 6.350 | 5.650 | 6.250 | 5.919 | 46,895,328 |
| 2025-01-24 | 5.300 | 5.700 | 5.050 | 5.550 | 5.256 | 55,047,559 |
| 2025-01-23 | 5.200 | 5.500 | 4.920 | 5.450 | 5.162 | 103,142,492 |
| 2025-01-22 | 3.900 | 4.920 | 3.880 | 4.920 | 4.660 | 208,837,203 |
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.