Interhides Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.000	2.020	1.990	2.020	1.844	13,100
2024-07-25	2.000	2.040	2.000	2.000	1.826	19,400
2024-07-24	1.990	2.020	1.990	2.000	1.826	44,900
2024-07-23	1.990	1.990	1.960	1.990	1.817	56,600
2024-07-19	1.980	2.000	1.980	2.000	1.826	17,400
2024-07-18	1.980	2.000	1.980	2.000	1.826	152,400
2024-07-17	1.990	1.990	1.990	1.990	1.817	0
2024-07-16	1.980	1.990	1.980	1.990	1.817	61,600
2024-07-15	2.000	2.000	2.000	2.000	1.826	0
2024-07-12	2.000	2.000	2.000	2.000	1.826	0
2024-07-11	2.040	2.040	1.990	2.000	1.826	199,600
2024-07-10	2.020	2.040	2.020	2.020	1.844	29,200
2024-07-09	2.040	2.040	2.040	2.040	1.863	0
2024-07-08	1.990	2.040	1.980	2.040	1.863	195,400
2024-07-05	1.990	2.000	1.970	2.000	1.826	89,000
2024-07-04	1.990	1.990	1.980	1.990	1.817	58,200
2024-07-03	1.990	1.990	1.970	1.980	1.808	18,100
2024-07-02	1.920	1.950	1.920	1.950	1.780	13,800
2024-07-01	1.980	1.980	1.980	1.980	1.808	0
2024-06-28	1.980	1.990	1.970	1.980	1.808	14,600
2024-06-27	1.990	1.990	1.970	1.980	1.808	6,100
2024-06-26	1.990	1.990	1.990	1.990	1.817	0
2024-06-25	1.990	1.990	1.990	1.990	1.817	0
2024-06-24	1.990	1.990	1.990	1.990	1.817	0
2024-06-21	1.960	1.990	1.830	1.990	1.817	69,900
2024-06-20	1.960	1.980	1.950	1.960	1.790	204,300
2024-06-19	2.020	2.020	2.020	2.020	1.844	0
2024-06-18	2.020	2.020	2.020	2.020	1.844	0
2024-06-17	2.020	2.020	2.020	2.020	1.844	0
2024-06-14	2.020	2.020	1.990	2.020	1.844	24,100
2024-06-13	2.060	2.060	2.000	2.020	1.844	24,000
2024-06-12	2.020	2.040	2.000	2.020	1.844	31,000
2024-06-11	2.080	2.080	2.040	2.060	1.881	18,400
2024-06-10	2.040	2.100	1.980	2.100	1.917	47,200
2024-06-07	2.040	2.040	2.040	2.040	1.863	0
2024-06-06	2.040	2.060	2.020	2.040	1.863	75,700
2024-06-05	2.100	2.120	2.020	2.040	1.863	189,000
2024-06-04	2.160	2.160	2.100	2.140	1.954	49,400
2024-05-31	2.120	2.120	2.120	2.120	1.936	0
2024-05-30	2.120	2.160	2.120	2.120	1.936	54,300
2024-05-29	2.140	2.140	2.100	2.100	1.917	239,700
2024-05-28	2.200	2.200	2.120	2.140	1.954	424,500
2024-05-27	2.180	2.180	2.180	2.180	1.991	0
2024-05-24	2.140	2.180	2.140	2.180	1.991	162,500
2024-05-23	2.080	2.120	2.080	2.120	1.936	114,200
2024-05-21	2.080	2.140	2.060	2.100	1.917	136,500
2024-05-20	2.020	2.020	2.020	2.020	1.844	0
2024-05-17	2.020	2.040	2.000	2.020	1.844	282,400
2024-05-16	2.040	2.040	2.040	2.040	1.863	0
2024-05-15	2.040	2.040	2.040	2.040	1.863	0
2024-05-14	2.020	2.060	2.020	2.040	1.863	75,100
2024-05-13	1.980	2.080	1.960	1.990	1.817	158,300
2024-05-10	1.990	1.990	1.980	1.990	1.817	34,000
2024-05-09	2.020	2.040	1.990	1.990	1.817	12,300
2024-05-08	1.970	2.060	1.970	2.060	1.881	65,400
2024-05-07	1.990	1.990	1.990	1.990	1.817	0
2024-05-03	2.000	2.000	1.990	1.990	1.817	18,400
2024-05-02	2.020	2.020	2.020	2.020	1.844	0
2024-04-30	2.020	2.020	1.990	2.020	1.844	61,500
2024-04-29	2.060	2.060	1.990	1.990	1.817	33,400

← NewerPage 10 of 21 · 1,211 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.