Interhides Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 34,506 |
| 2026-10-19 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 6,400 |
| 2026-10-15 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 16,200 |
| 2026-10-14 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 5,205 |
| 2026-10-12 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 31,712 |
| 2026-10-09 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 70,200 |
| 2026-10-08 | 1.370 | 1.370 | 1.340 | 1.370 | 1.370 | 106,708 |
| 2026-10-07 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 18,800 |
| 2026-10-06 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 118,803 |
| 2026-10-05 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 8,602 |
| 2026-10-02 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 3,401 |
| 2026-10-01 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 8,700 |
| 2026-09-30 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 85,400 |
| 2026-09-29 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 75,100 |
| 2026-09-28 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 100,500 |
| 2026-09-25 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 130,400 |
| 2026-09-24 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 35,605 |
| 2026-09-23 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 18,604 |
| 2026-09-22 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 9,710 |
| 2026-09-21 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 7,811 |
| 2026-09-18 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 35,000 |
| 2026-09-17 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 2,553 |
| 2026-09-16 | 1.380 | 1.380 | 1.340 | 1.370 | 1.370 | 52,203 |
| 2026-09-15 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 31,607 |
| 2026-09-14 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 29,403 |
| 2026-09-11 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 57,325 |
| 2026-09-10 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 72,308 |
| 2026-09-09 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 17,103 |
| 2026-09-08 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 5,709 |
| 2026-09-07 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 205 |
| 2026-09-04 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 44,400 |
| 2026-09-03 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 18,255 |
| 2026-09-02 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 49,700 |
| 2026-09-01 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 216,500 |
| 2026-08-31 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 64,900 |
| 2026-08-28 | 1.400 | 1.400 | 1.340 | 1.380 | 1.380 | 187,139 |
| 2026-08-27 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 41,100 |
| 2026-08-26 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 153,501 |
| 2026-08-25 | 1.430 | 1.450 | 1.390 | 1.440 | 1.440 | 30,809 |
| 2026-08-24 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 31,401 |
| 2026-08-21 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 65,705 |
| 2026-08-20 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 26,144 |
| 2026-08-19 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 2,217 |
| 2026-08-18 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 28,700 |
| 2026-08-17 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 10,301 |
| 2026-08-14 | 1.410 | 1.480 | 1.410 | 1.470 | 1.470 | 38,301 |
| 2026-08-13 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 1,700 |
| 2026-08-11 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 61,700 |
| 2026-08-10 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 1,505 |
| 2026-08-07 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 7,900 |
| 2026-08-06 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 11,804 |
| 2026-08-05 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 14,726 |
| 2026-08-04 | 1.440 | 1.440 | 1.430 | 1.440 | 1.440 | 13,500 |
| 2026-08-03 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 63,506 |
| 2026-07-31 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 5,101 |
| 2026-07-30 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 31,102 |
| 2026-07-27 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 22,102 |
| 2026-07-24 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 30,701 |
| 2026-07-23 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 13,302 |
| 2026-07-22 | 1.430 | 1.500 | 1.410 | 1.470 | 1.470 | 127,202 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-27 | 0.0800 THB |
| 2025-04-29 | 0.0200 THB |
| 2024-08-27 | 0.0600 THB |
| 2023-04-28 | 0.1000 THB |
| 2022-04-26 | 0.1000 THB |
| 2021-08-26 | 0.1000 THB |
| 2020-04-24 | 0.1000 THB |
| 2019-08-28 | 0.1500 THB |
| 2019-05-07 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.