Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.320	3.320	3.300	3.320	2.922	103,700
2023-01-31	3.300	3.320	3.280	3.300	2.905	112,800
2023-01-30	3.300	3.320	3.280	3.300	2.905	57,300
2023-01-27	3.260	3.300	3.260	3.300	2.905	38,000
2023-01-26	3.280	3.300	3.260	3.280	2.887	145,500
2023-01-25	3.320	3.340	3.280	3.280	2.887	62,300
2023-01-24	3.340	3.340	3.300	3.320	2.922	31,900
2023-01-23	3.300	3.360	3.300	3.300	2.905	97,600
2023-01-20	3.320	3.320	3.280	3.320	2.922	281,800
2023-01-19	3.340	3.360	3.300	3.320	2.922	232,500
2023-01-18	3.380	3.380	3.340	3.340	2.940	23,900
2023-01-17	3.340	3.360	3.340	3.340	2.940	159,800
2023-01-16	3.380	3.380	3.320	3.320	2.922	102,400
2023-01-13	3.360	3.380	3.320	3.360	2.958	85,300
2023-01-12	3.320	3.360	3.320	3.360	2.958	66,800
2023-01-11	3.340	3.360	3.300	3.320	2.922	297,000
2023-01-10	3.300	3.340	3.280	3.340	2.940	57,300
2023-01-09	3.260	3.320	3.260	3.320	2.922	125,400
2023-01-06	3.260	3.300	3.260	3.280	2.887	69,000
2023-01-05	3.280	3.300	3.260	3.280	2.887	192,700
2023-01-04	3.300	3.300	3.260	3.280	2.887	137,200
2023-01-03	3.320	3.320	3.260	3.280	2.887	269,800
2022-12-30	3.300	3.340	3.300	3.320	2.922	65,100
2022-12-29	3.300	3.320	3.280	3.320	2.922	109,200
2022-12-28	3.300	3.320	3.280	3.320	2.922	121,800
2022-12-27	3.300	3.300	3.280	3.300	2.905	53,900
2022-12-26	3.280	3.300	3.280	3.300	2.905	83,200
2022-12-23	3.300	3.300	3.260	3.280	2.887	56,000
2022-12-22	3.280	3.300	3.280	3.280	2.887	22,700
2022-12-21	3.280	3.300	3.260	3.300	2.905	73,800
2022-12-20	3.320	3.340	3.260	3.260	2.870	187,500
2022-12-19	3.300	3.300	3.280	3.280	2.887	226,700
2022-12-16	3.340	3.340	3.280	3.280	2.887	220,500
2022-12-15	3.300	3.360	3.260	3.280	2.887	117,100
2022-12-14	3.300	3.300	3.280	3.300	2.905	20,900
2022-12-13	3.280	3.300	3.240	3.300	2.905	130,400
2022-12-09	3.260	3.300	3.260	3.300	2.905	57,700
2022-12-08	3.280	3.300	3.240	3.280	2.887	321,600
2022-12-07	3.280	3.300	3.280	3.280	2.887	52,200
2022-12-06	3.300	3.300	3.260	3.300	2.905	239,300
2022-12-02	3.320	3.360	3.300	3.300	2.905	107,500
2022-12-01	3.240	3.300	3.240	3.300	2.905	366,100
2022-11-30	3.320	3.320	3.260	3.300	2.905	497,500
2022-11-29	3.320	3.360	3.260	3.300	2.905	204,400
2022-11-28	3.360	3.360	3.320	3.320	2.922	44,100
2022-11-25	3.400	3.400	3.340	3.360	2.958	30,000
2022-11-24	3.420	3.420	3.360	3.400	2.993	77,900
2022-11-23	3.280	3.380	3.280	3.340	2.940	100,500
2022-11-22	3.300	3.360	3.260	3.280	2.887	44,300
2022-11-21	3.340	3.340	3.280	3.320	2.922	50,400
2022-11-18	3.320	3.360	3.300	3.360	2.958	80,700
2022-11-17	3.340	3.340	3.300	3.320	2.922	50,300
2022-11-16	3.340	3.340	3.280	3.300	2.905	43,200
2022-11-15	3.240	3.380	3.240	3.340	2.940	56,500
2022-11-14	3.340	3.340	3.260	3.260	2.870	355,300
2022-11-11	3.360	3.460	3.340	3.360	2.958	431,300
2022-11-10	3.400	3.400	3.340	3.360	2.958	34,600
2022-11-09	3.440	3.440	3.360	3.380	2.975	55,300
2022-11-08	3.440	3.440	3.400	3.420	3.010	22,300
2022-11-07	3.460	3.480	3.400	3.400	2.993	87,200

← NewerPage 16 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.