Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.600	2.680	2.600	2.680	2.447	107,200
2023-05-02	2.720	2.720	2.600	2.660	2.429	138,300
2023-04-28	2.720	2.780	2.700	2.740	2.502	149,100
2023-04-27	2.820	2.820	2.760	2.780	2.447	91,700
2023-04-26	2.820	2.840	2.780	2.820	2.482	75,400
2023-04-25	2.880	2.880	2.800	2.820	2.482	136,200
2023-04-24	2.880	2.900	2.880	2.880	2.535	5,600
2023-04-21	2.880	2.900	2.860	2.880	2.535	33,500
2023-04-20	2.880	2.880	2.860	2.880	2.535	32,100
2023-04-19	2.880	2.900	2.880	2.880	2.535	14,500
2023-04-18	2.880	2.900	2.860	2.900	2.553	131,500
2023-04-17	2.900	2.940	2.840	2.880	2.535	127,200
2023-04-12	2.920	2.940	2.900	2.920	2.570	43,900
2023-04-11	2.900	2.940	2.900	2.940	2.588	23,300
2023-04-10	2.900	2.920	2.880	2.900	2.553	111,800
2023-04-07	2.920	2.940	2.880	2.900	2.553	37,900
2023-04-05	2.920	2.940	2.880	2.900	2.553	64,100
2023-04-04	2.920	2.920	2.920	2.920	2.570	18,100
2023-04-03	2.920	2.940	2.900	2.940	2.588	51,200
2023-03-31	2.900	2.900	2.880	2.900	2.553	200,000
2023-03-30	2.900	2.920	2.880	2.880	2.535	58,700
2023-03-29	2.920	2.920	2.880	2.920	2.570	70,300
2023-03-28	2.960	2.960	2.880	2.920	2.570	97,900
2023-03-27	2.960	2.960	2.900	2.900	2.553	32,700
2023-03-24	2.940	2.980	2.820	2.920	2.570	137,200
2023-03-23	2.920	2.940	2.920	2.940	2.588	5,800
2023-03-22	2.960	2.960	2.900	2.940	2.588	127,600
2023-03-21	2.920	2.940	2.900	2.920	2.570	65,100
2023-03-20	2.860	2.920	2.840	2.920	2.570	80,000
2023-03-17	2.860	2.900	2.840	2.880	2.535	51,700
2023-03-16	2.880	2.880	2.800	2.880	2.535	35,800
2023-03-15	2.820	2.920	2.820	2.900	2.553	147,900
2023-03-14	2.880	2.900	2.820	2.820	2.482	283,500
2023-03-13	3.000	3.000	2.860	2.880	2.535	395,700
2023-03-10	3.020	3.060	2.980	3.000	2.641	235,100
2023-03-09	3.040	3.040	3.000	3.040	2.676	33,800
2023-03-08	3.040	3.040	3.000	3.040	2.676	160,800
2023-03-07	3.020	3.040	3.000	3.040	2.676	93,200
2023-03-03	3.000	3.040	3.000	3.000	2.641	200,000
2023-03-02	3.040	3.040	2.980	3.000	2.641	205,500
2023-03-01	3.020	3.060	3.000	3.060	2.693	112,700
2023-02-28	3.080	3.080	3.020	3.020	2.658	305,900
2023-02-27	3.040	3.100	3.020	3.060	2.693	357,200
2023-02-24	3.260	3.280	3.100	3.100	2.729	2,329,900
2023-02-23	3.320	3.320	3.320	3.320	2.922	59,500
2023-02-22	3.320	3.340	3.300	3.320	2.922	146,200
2023-02-21	3.320	3.360	3.320	3.360	2.958	105,200
2023-02-20	3.320	3.360	3.320	3.320	2.922	205,300
2023-02-17	3.360	3.360	3.280	3.320	2.922	210,600
2023-02-16	3.360	3.360	3.340	3.360	2.958	68,900
2023-02-15	3.360	3.400	3.320	3.360	2.958	252,400
2023-02-14	3.460	3.460	3.340	3.380	2.975	348,600
2023-02-13	3.480	3.520	3.400	3.440	3.028	542,300
2023-02-10	3.340	3.760	3.320	3.480	3.063	4,135,400
2023-02-09	3.300	3.380	3.280	3.320	2.922	259,000
2023-02-08	3.340	3.340	3.300	3.300	2.905	123,500
2023-02-07	3.300	3.340	3.300	3.340	2.940	201,200
2023-02-06	3.300	3.320	3.300	3.320	2.922	82,500
2023-02-03	3.300	3.320	3.300	3.320	2.922	35,600
2023-02-02	3.320	3.320	3.280	3.280	2.887	99,700

← NewerPage 15 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.