Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.460	2.620	2.460	2.500	2.283	51,800
2024-01-25	2.480	2.500	2.480	2.480	2.264	32,300
2024-01-24	2.480	2.500	2.480	2.480	2.264	60,800
2024-01-23	2.640	2.640	2.440	2.480	2.264	115,100
2024-01-22	2.580	2.640	2.560	2.640	2.411	67,000
2024-01-19	2.440	2.580	2.440	2.580	2.356	85,400
2024-01-18	2.520	2.600	2.460	2.480	2.264	151,200
2024-01-17	2.600	2.620	2.540	2.540	2.319	124,000
2024-01-16	2.660	2.760	2.600	2.600	2.374	122,000
2024-01-15	2.680	2.700	2.680	2.700	2.465	63,500
2024-01-12	2.620	2.680	2.620	2.680	2.447	35,200
2024-01-11	2.600	2.680	2.520	2.660	2.429	106,400
2024-01-10	2.620	2.680	2.580	2.600	2.374	102,300
2024-01-09	2.620	2.680	2.620	2.660	2.429	48,400
2024-01-08	2.680	2.680	2.600	2.660	2.429	168,600
2024-01-05	2.680	2.700	2.640	2.680	2.447	74,900
2024-01-04	2.660	2.740	2.600	2.700	2.465	108,000
2024-01-03	2.720	2.760	2.700	2.720	2.484	47,800
2024-01-02	2.700	2.760	2.620	2.720	2.484	214,102
2023-12-28	2.640	2.700	2.640	2.700	2.465	36,600
2023-12-27	2.720	2.720	2.660	2.660	2.429	54,700
2023-12-26	2.760	2.760	2.640	2.640	2.411	16,300
2023-12-25	2.780	2.780	2.700	2.740	2.502	23,800
2023-12-22	2.620	2.740	2.620	2.740	2.502	179,100
2023-12-21	2.640	2.680	2.620	2.620	2.392	90,400
2023-12-20	2.720	2.720	2.620	2.700	2.465	137,000
2023-12-19	2.800	2.800	2.640	2.640	2.411	419,800
2023-12-18	2.580	2.800	2.580	2.700	2.465	824,100
2023-12-15	2.480	2.580	2.480	2.520	2.301	175,200
2023-12-14	2.320	2.580	2.320	2.480	2.264	96,100
2023-12-13	2.340	2.380	2.300	2.380	2.173	66,400
2023-12-12	2.420	2.440	2.380	2.380	2.173	41,300
2023-12-08	2.420	2.420	2.400	2.420	2.210	38,200
2023-12-07	2.500	2.500	2.400	2.480	2.264	63,400
2023-12-06	2.400	2.480	2.400	2.480	2.264	39,400
2023-12-04	2.380	2.400	2.360	2.400	2.191	52,100
2023-12-01	2.320	2.380	2.320	2.360	2.155	13,000
2023-11-30	2.380	2.380	2.360	2.380	2.173	46,000
2023-11-29	2.340	2.400	2.300	2.380	2.173	16,700
2023-11-28	2.380	2.380	2.360	2.380	2.173	6,100
2023-11-27	2.360	2.380	2.360	2.380	2.173	7,900
2023-11-24	2.380	2.380	2.340	2.360	2.155	82,300
2023-11-23	2.360	2.360	2.340	2.360	2.155	71,400
2023-11-22	2.320	2.340	2.300	2.340	2.137	27,300
2023-11-21	2.360	2.400	2.280	2.280	2.082	87,000
2023-11-20	2.420	2.420	2.340	2.380	2.173	80,000
2023-11-17	2.440	2.440	2.400	2.420	2.210	54,600
2023-11-16	2.420	2.480	2.400	2.400	2.191	142,700
2023-11-15	2.500	2.540	2.400	2.460	2.246	141,900
2023-11-14	2.580	2.580	2.500	2.500	2.283	38,300
2023-11-13	2.600	2.600	2.520	2.520	2.301	192,400
2023-11-10	2.540	2.560	2.520	2.560	2.337	162,800
2023-11-09	2.520	2.540	2.500	2.540	2.319	132,700
2023-11-08	2.460	2.520	2.460	2.520	2.301	148,000
2023-11-07	2.420	2.500	2.380	2.460	2.246	169,400
2023-11-06	2.320	2.380	2.320	2.380	2.173	38,700
2023-11-03	2.300	2.320	2.300	2.320	2.118	121,400
2023-11-02	2.300	2.320	2.280	2.320	2.118	67,700
2023-11-01	2.240	2.300	2.240	2.280	2.082	50,300
2023-10-31	2.300	2.300	2.260	2.280	2.082	44,400

← NewerPage 12 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.