Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.300	2.340	2.300	2.320	2.118	36,000
2023-10-27	2.300	2.300	2.280	2.300	2.100	40,900
2023-10-26	2.300	2.320	2.280	2.320	2.118	67,600
2023-10-25	2.300	2.360	2.300	2.320	2.118	125,200
2023-10-24	2.280	2.280	2.240	2.280	2.082	142,100
2023-10-20	2.280	2.300	2.240	2.280	2.082	153,800
2023-10-19	2.280	2.280	2.260	2.260	2.064	44,300
2023-10-18	2.300	2.300	2.260	2.280	2.082	87,100
2023-10-17	2.280	2.300	2.260	2.300	2.100	133,600
2023-10-16	2.320	2.320	2.240	2.280	2.082	227,300
2023-10-12	2.300	2.320	2.300	2.320	2.118	134,300
2023-10-11	2.300	2.320	2.280	2.320	2.118	53,900
2023-10-10	2.300	2.320	2.280	2.300	2.100	51,900
2023-10-09	2.300	2.300	2.260	2.300	2.100	21,000
2023-10-06	2.320	2.320	2.280	2.320	2.118	40,800
2023-10-05	2.300	2.320	2.280	2.320	2.118	46,500
2023-10-04	2.300	2.320	2.280	2.320	2.118	50,300
2023-10-03	2.300	2.320	2.260	2.320	2.118	105,900
2023-10-02	2.340	2.340	2.300	2.300	2.100	44,300
2023-09-29	2.300	2.360	2.300	2.360	2.155	56,700
2023-09-28	2.400	2.400	2.340	2.360	2.155	52,500
2023-09-27	2.340	2.360	2.300	2.340	2.137	85,600
2023-09-26	2.400	2.400	2.300	2.380	2.173	250,600
2023-09-25	2.300	2.400	2.300	2.360	2.155	351,200
2023-09-22	2.280	2.300	2.240	2.300	2.100	32,400
2023-09-21	2.220	2.300	2.220	2.300	2.100	101,400
2023-09-20	2.240	2.240	2.220	2.240	2.045	32,400
2023-09-19	2.240	2.280	2.220	2.240	2.045	78,400
2023-09-18	2.280	2.300	2.240	2.280	2.082	31,500
2023-09-15	2.280	2.300	2.260	2.260	2.064	54,200
2023-09-14	2.280	2.300	2.240	2.260	2.064	49,800
2023-09-13	2.320	2.320	2.280	2.300	2.100	92,900
2023-09-12	2.360	2.360	2.280	2.300	2.100	41,900
2023-09-11	2.380	2.380	2.300	2.380	2.173	28,000
2023-09-08	2.400	2.400	2.380	2.380	2.173	77,200
2023-09-07	2.400	2.400	2.360	2.380	2.173	81,200
2023-09-06	2.320	2.400	2.320	2.360	2.155	67,500
2023-09-05	2.380	2.420	2.340	2.340	2.137	73,000
2023-09-04	2.500	2.500	2.320	2.340	2.137	47,700
2023-09-01	2.360	2.360	2.340	2.340	2.137	29,800
2023-08-31	2.340	2.380	2.280	2.340	2.137	148,600
2023-08-30	2.300	2.320	2.280	2.300	2.100	135,900
2023-08-29	2.340	2.340	2.240	2.260	2.064	149,100
2023-08-28	2.300	2.340	2.300	2.300	2.100	187,700
2023-08-25	2.340	2.340	2.280	2.300	2.100	166,500
2023-08-24	2.260	2.360	2.260	2.300	2.100	297,000
2023-08-23	2.260	2.260	2.220	2.240	2.045	56,100
2023-08-22	2.220	2.240	2.220	2.240	2.045	140,900
2023-08-21	2.220	2.240	2.200	2.240	2.045	113,900
2023-08-18	2.200	2.220	2.180	2.220	2.027	74,700
2023-08-17	2.220	2.240	2.180	2.240	2.045	120,200
2023-08-16	2.240	2.240	2.200	2.240	2.045	75,100
2023-08-15	2.260	2.260	2.220	2.240	2.045	43,600
2023-08-11	2.420	2.420	2.260	2.280	2.082	66,900
2023-08-10	2.320	2.340	2.300	2.320	2.118	14,500
2023-08-09	2.360	2.360	2.320	2.340	2.137	3,200
2023-08-08	2.340	2.340	2.300	2.320	2.118	34,100
2023-08-07	2.360	2.400	2.300	2.340	2.137	9,500
2023-08-04	2.340	2.340	2.320	2.320	2.118	4,500
2023-08-03	2.320	2.340	2.300	2.320	2.118	28,400

← NewerPage 13 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.