Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.020	2.080	2.000	2.060	1.881	84,000
2024-04-25	2.060	2.060	2.020	2.020	1.844	24,500
2024-04-24	2.020	2.020	2.020	2.020	1.844	0
2024-04-23	2.040	2.040	2.000	2.020	1.844	22,200
2024-04-22	1.990	2.040	1.990	1.990	1.817	26,800
2024-04-19	2.060	2.060	2.060	2.060	1.881	0
2024-04-18	2.060	2.060	2.060	2.060	1.881	0
2024-04-17	2.060	2.060	2.060	2.060	1.881	0
2024-04-11	2.000	2.060	2.000	2.060	1.881	30,400
2024-04-10	2.040	2.040	2.020	2.040	1.863	23,400
2024-04-09	2.040	2.040	2.040	2.040	1.863	0
2024-04-05	2.000	2.040	2.000	2.040	1.863	95,500
2024-04-04	2.020	2.020	2.020	2.020	1.844	0
2024-04-03	1.990	2.040	1.980	2.020	1.844	71,700
2024-04-02	2.000	2.040	1.990	1.990	1.817	15,300
2024-04-01	2.020	2.040	2.020	2.020	1.844	40,800
2024-03-29	2.000	2.020	2.000	2.020	1.844	34,300
2024-03-28	2.040	2.040	2.040	2.040	1.863	0
2024-03-27	2.000	2.040	1.990	2.040	1.863	49,800
2024-03-26	1.990	1.990	1.990	1.990	1.817	0
2024-03-25	1.960	2.000	1.960	1.990	1.817	109,100
2024-03-22	2.080	2.080	2.080	2.080	1.899	0
2024-03-21	2.120	2.120	2.060	2.080	1.899	115,100
2024-03-20	2.140	2.140	2.140	2.140	1.954	0
2024-03-19	2.200	2.200	2.100	2.140	1.954	79,800
2024-03-18	2.300	2.300	2.100	2.120	1.936	180,600
2024-03-15	2.020	2.020	2.020	2.020	1.844	0
2024-03-14	2.100	2.100	2.020	2.020	1.844	60,600
2024-03-13	2.060	2.120	2.040	2.100	1.917	107,700
2024-03-12	2.080	2.080	2.080	2.080	1.899	0
2024-03-11	2.060	2.100	2.060	2.080	1.899	61,400
2024-03-08	1.980	2.120	1.980	2.060	1.881	171,700
2024-03-07	2.080	2.120	1.940	2.040	1.863	642,200
2024-03-06	2.040	2.120	2.040	2.080	1.899	23,100
2024-03-05	2.000	2.040	1.990	2.040	1.863	45,200
2024-03-04	2.020	2.080	2.020	2.080	1.899	51,000
2024-03-01	2.000	2.080	2.000	2.060	1.881	200,000
2024-02-29	2.140	2.200	2.000	2.100	1.917	292,700
2024-02-28	2.240	2.240	2.160	2.160	1.972	168,600
2024-02-27	2.320	2.380	2.240	2.240	2.045	89,800
2024-02-23	2.380	2.380	2.320	2.340	2.137	15,600
2024-02-22	2.340	2.360	2.300	2.340	2.137	52,500
2024-02-21	2.460	2.500	2.320	2.320	2.118	163,300
2024-02-20	2.460	2.460	2.420	2.440	2.228	19,600
2024-02-19	2.460	2.520	2.400	2.460	2.246	50,200
2024-02-16	2.420	2.460	2.420	2.460	2.246	8,700
2024-02-15	2.400	2.480	2.400	2.420	2.210	24,500
2024-02-14	2.480	2.480	2.380	2.380	2.173	222,300
2024-02-13	2.540	2.540	2.480	2.520	2.301	59,200
2024-02-12	2.480	2.620	2.480	2.500	2.283	53,200
2024-02-09	2.520	2.520	2.500	2.500	2.283	9,100
2024-02-08	2.500	2.540	2.500	2.540	2.319	18,700
2024-02-07	2.480	2.500	2.460	2.500	2.283	126,800
2024-02-06	2.500	2.540	2.500	2.520	2.301	129,000
2024-02-05	2.540	2.540	2.460	2.520	2.301	19,800
2024-02-02	2.480	2.520	2.480	2.500	2.283	15,000
2024-02-01	2.480	2.520	2.480	2.480	2.264	10,200
2024-01-31	2.440	2.540	2.440	2.480	2.264	58,800
2024-01-30	2.480	2.480	2.440	2.440	2.228	155,500
2024-01-29	2.480	2.520	2.480	2.500	2.283	31,600

← NewerPage 11 of 21 · 1,216 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.