Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.440	3.480	3.400	3.460	3.046	52,700
2022-11-03	3.380	3.440	3.380	3.420	3.010	68,500
2022-11-02	3.340	3.420	3.340	3.400	2.993	99,800
2022-11-01	3.340	3.380	3.320	3.340	2.940	63,000
2022-10-31	3.380	3.460	3.320	3.320	2.922	237,500
2022-10-28	3.380	3.380	3.340	3.340	2.940	33,400
2022-10-27	3.340	3.380	3.340	3.340	2.940	125,900
2022-10-26	3.340	3.340	3.300	3.340	2.940	72,900
2022-10-25	3.380	3.380	3.280	3.320	2.922	191,600
2022-10-21	3.420	3.420	3.360	3.360	2.958	123,700
2022-10-20	3.400	3.420	3.380	3.380	2.975	100,900
2022-10-19	3.420	3.420	3.380	3.400	2.993	43,700
2022-10-18	3.400	3.440	3.400	3.420	3.010	51,300
2022-10-17	3.360	3.420	3.360	3.400	2.993	44,100
2022-10-12	3.360	3.400	3.340	3.360	2.958	48,500
2022-10-11	3.400	3.460	3.340	3.360	2.958	209,500
2022-10-10	3.380	3.420	3.340	3.400	2.993	191,100
2022-10-07	3.380	3.460	3.360	3.380	2.975	178,700
2022-10-06	3.360	3.400	3.340	3.380	2.975	87,500
2022-10-05	3.420	3.480	3.320	3.320	2.922	560,600
2022-10-04	3.420	3.440	3.320	3.380	2.975	57,900
2022-10-03	3.400	3.440	3.280	3.340	2.940	232,500
2022-09-30	3.400	3.420	3.360	3.380	2.975	219,100
2022-09-29	3.420	3.500	3.400	3.420	3.010	116,600
2022-09-28	3.400	3.440	3.400	3.400	2.993	141,200
2022-09-27	3.500	3.540	3.420	3.460	3.046	319,200
2022-09-26	3.540	3.560	3.480	3.520	3.098	248,600
2022-09-23	3.640	3.640	3.560	3.560	3.134	198,100
2022-09-22	3.560	3.620	3.520	3.620	3.186	218,200
2022-09-21	3.600	3.620	3.560	3.560	3.134	155,200
2022-09-20	3.580	3.620	3.580	3.600	3.169	436,500
2022-09-19	3.560	3.600	3.520	3.560	3.134	440,100
2022-09-16	3.600	3.620	3.560	3.560	3.134	615,100
2022-09-15	3.660	3.760	3.620	3.640	3.204	1,549,300
2022-09-14	3.660	3.660	3.620	3.640	3.204	314,200
2022-09-13	3.580	3.680	3.540	3.660	3.222	1,322,300
2022-09-12	3.560	3.640	3.560	3.580	3.151	827,400
2022-09-09	3.540	3.580	3.540	3.540	3.116	140,400
2022-09-08	3.560	3.560	3.520	3.540	3.116	100,600
2022-09-07	3.580	3.580	3.520	3.560	3.134	332,200
2022-09-06	3.580	3.620	3.580	3.580	3.151	303,800
2022-09-05	3.600	3.620	3.580	3.600	3.169	161,100
2022-09-02	3.660	3.660	3.600	3.600	3.169	218,500
2022-09-01	3.660	3.660	3.620	3.660	3.222	211,100
2022-08-31	3.600	3.680	3.600	3.660	3.222	322,300
2022-08-30	3.640	3.680	3.620	3.620	3.186	82,100
2022-08-29	3.580	3.660	3.580	3.640	3.204	90,100
2022-08-26	3.580	3.640	3.580	3.640	3.204	111,600
2022-08-25	3.540	3.640	3.540	3.580	3.151	83,300
2022-08-24	3.640	3.660	3.520	3.560	3.134	512,400
2022-08-23	3.720	3.720	3.600	3.640	3.204	229,000
2022-08-22	3.680	3.760	3.640	3.680	3.239	503,700
2022-08-19	3.720	3.720	3.640	3.660	3.222	831,600
2022-08-18	3.560	3.600	3.540	3.600	3.169	309,900
2022-08-17	3.540	3.560	3.480	3.520	3.098	115,600
2022-08-16	3.540	3.600	3.500	3.520	3.098	203,600
2022-08-15	3.500	3.580	3.480	3.580	3.151	250,200
2022-08-11	3.520	3.600	3.460	3.500	3.081	339,200
2022-08-10	3.560	3.560	3.500	3.560	3.134	85,600
2022-08-09	3.580	3.580	3.540	3.540	3.116	23,700

← NewerPage 17 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.