Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.340	2.340	2.320	2.320	2.118	14,900
2023-07-31	2.280	2.380	2.280	2.360	2.155	42,200
2023-07-27	2.240	2.260	2.220	2.260	2.064	16,200
2023-07-26	2.260	2.260	2.220	2.240	2.045	156,800
2023-07-25	2.340	2.340	2.280	2.280	2.082	229,300
2023-07-24	2.340	2.360	2.340	2.340	2.137	5,200
2023-07-21	2.360	2.360	2.320	2.320	2.118	45,100
2023-07-20	2.340	2.360	2.340	2.360	2.155	46,500
2023-07-19	2.340	2.360	2.340	2.360	2.155	38,400
2023-07-18	2.360	2.360	2.340	2.360	2.155	23,500
2023-07-17	2.340	2.360	2.340	2.340	2.137	67,000
2023-07-14	2.360	2.360	2.340	2.360	2.155	41,000
2023-07-13	2.340	2.340	2.340	2.340	2.137	22,000
2023-07-12	2.360	2.380	2.340	2.360	2.155	69,700
2023-07-11	2.340	2.400	2.320	2.380	2.173	211,600
2023-07-10	2.380	2.380	2.340	2.340	2.137	22,100
2023-07-07	2.340	2.380	2.340	2.380	2.173	44,900
2023-07-06	2.360	2.380	2.340	2.380	2.173	226,800
2023-07-05	2.400	2.420	2.400	2.400	2.191	7,000
2023-07-04	2.380	2.400	2.340	2.400	2.191	45,000
2023-07-03	2.420	2.420	2.360	2.360	2.155	46,900
2023-06-30	2.420	2.440	2.360	2.440	2.228	70,700
2023-06-29	2.360	2.380	2.360	2.360	2.155	13,600
2023-06-28	2.360	2.440	2.360	2.380	2.173	38,700
2023-06-27	2.480	2.480	2.340	2.340	2.137	131,100
2023-06-26	2.500	2.500	2.300	2.340	2.137	295,100
2023-06-23	2.560	2.580	2.500	2.500	2.283	230,700
2023-06-22	2.580	2.600	2.540	2.560	2.337	34,400
2023-06-21	2.600	2.620	2.560	2.580	2.356	26,200
2023-06-20	2.660	2.660	2.580	2.580	2.356	30,100
2023-06-19	2.620	2.760	2.600	2.620	2.392	50,000
2023-06-16	2.620	2.620	2.580	2.620	2.392	27,400
2023-06-15	2.660	2.660	2.600	2.620	2.392	49,500
2023-06-14	2.680	2.680	2.660	2.660	2.429	9,100
2023-06-13	2.680	2.680	2.600	2.660	2.429	32,900
2023-06-12	2.680	2.680	2.620	2.660	2.429	36,200
2023-06-09	2.700	2.700	2.640	2.700	2.465	17,500
2023-06-08	2.640	2.700	2.620	2.700	2.465	53,500
2023-06-07	2.620	2.660	2.620	2.660	2.429	25,500
2023-06-06	2.620	2.680	2.600	2.680	2.447	53,400
2023-06-02	2.660	2.680	2.640	2.640	2.411	27,500
2023-06-01	2.640	2.700	2.640	2.680	2.447	18,200
2023-05-31	2.680	2.680	2.660	2.680	2.447	147,000
2023-05-30	2.740	2.740	2.640	2.680	2.447	100,000
2023-05-29	2.640	2.720	2.600	2.700	2.465	42,900
2023-05-26	2.620	2.640	2.600	2.640	2.411	77,700
2023-05-25	2.620	2.700	2.600	2.620	2.392	1,811,400
2023-05-24	2.600	2.620	2.580	2.620	2.392	12,700
2023-05-23	2.500	2.680	2.500	2.620	2.392	48,500
2023-05-22	2.560	2.580	2.500	2.540	2.319	1,347,500
2023-05-19	2.560	2.580	2.540	2.560	2.337	64,000
2023-05-18	2.540	2.600	2.540	2.560	2.337	218,400
2023-05-17	2.700	2.700	2.580	2.600	2.374	29,300
2023-05-16	2.620	2.660	2.520	2.580	2.356	370,500
2023-05-15	2.700	2.700	2.660	2.660	2.429	52,500
2023-05-12	2.680	2.720	2.660	2.700	2.465	51,500
2023-05-11	2.780	2.780	2.700	2.700	2.465	156,300
2023-05-10	2.740	2.840	2.740	2.820	2.575	55,400
2023-05-09	2.760	2.780	2.740	2.740	2.502	61,000
2023-05-08	2.680	2.840	2.680	2.740	2.502	33,100

← NewerPage 14 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.