Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.580	3.580	3.540	3.540	3.116	23,700
2022-08-08	3.620	3.620	3.520	3.540	3.116	50,100
2022-08-05	3.520	3.560	3.500	3.520	3.098	59,000
2022-08-04	3.560	3.580	3.500	3.520	3.098	53,400
2022-08-03	3.560	3.560	3.460	3.500	3.081	38,100
2022-08-02	3.500	3.540	3.500	3.500	3.081	47,300
2022-08-01	3.440	3.520	3.420	3.500	3.081	51,100
2022-07-27	3.560	3.560	3.460	3.460	3.046	122,800
2022-07-26	3.520	3.520	3.440	3.440	3.028	117,000
2022-07-25	3.520	3.540	3.500	3.520	3.098	45,500
2022-07-22	3.440	3.480	3.440	3.460	3.046	8,700
2022-07-21	3.400	3.460	3.400	3.440	3.028	151,100
2022-07-20	3.360	3.420	3.360	3.400	2.993	76,100
2022-07-19	3.300	3.380	3.300	3.340	2.940	42,500
2022-07-18	3.240	3.420	3.240	3.320	2.922	187,200
2022-07-15	3.360	3.380	3.280	3.320	2.922	286,300
2022-07-14	3.420	3.420	3.360	3.380	2.975	100,400
2022-07-12	3.440	3.480	3.400	3.420	3.010	171,300
2022-07-11	3.480	3.500	3.420	3.420	3.010	157,000
2022-07-08	3.520	3.560	3.480	3.480	3.063	44,500
2022-07-07	3.500	3.520	3.440	3.520	3.098	30,800
2022-07-06	3.380	3.500	3.360	3.500	3.081	279,600
2022-07-05	3.540	3.580	3.440	3.440	3.028	472,600
2022-07-04	3.600	3.620	3.540	3.580	3.151	301,900
2022-07-01	3.620	3.660	3.580	3.580	3.151	155,100
2022-06-30	3.760	3.760	3.600	3.620	3.186	465,300
2022-06-29	3.720	3.760	3.680	3.700	3.257	217,700
2022-06-28	3.680	3.760	3.660	3.680	3.239	450,100
2022-06-27	3.600	3.680	3.600	3.680	3.239	212,000
2022-06-24	3.620	3.660	3.600	3.600	3.169	171,100
2022-06-23	3.580	3.640	3.560	3.600	3.169	246,900
2022-06-22	3.540	3.720	3.540	3.560	3.134	757,500
2022-06-21	3.540	3.580	3.540	3.540	3.116	129,100
2022-06-20	3.540	3.580	3.540	3.540	3.116	409,900
2022-06-17	3.540	3.640	3.520	3.560	3.134	565,700
2022-06-16	3.600	3.860	3.500	3.560	3.134	1,770,200
2022-06-15	3.680	3.680	3.580	3.580	3.151	536,000
2022-06-14	3.580	3.660	3.560	3.600	3.169	530,600
2022-06-13	3.680	3.740	3.560	3.600	3.169	2,039,400
2022-06-10	3.840	3.940	3.760	3.780	3.327	2,167,400
2022-06-09	4.020	4.020	3.780	3.860	3.398	2,960,300
2022-06-08	4.060	4.140	3.920	3.980	3.503	8,075,700
2022-06-07	3.580	4.260	3.580	4.000	3.521	23,173,800
2022-06-06	3.520	3.640	3.520	3.560	3.134	273,800
2022-06-02	3.560	3.580	3.520	3.580	3.151	126,800
2022-06-01	3.500	3.580	3.500	3.560	3.134	215,700
2022-05-31	3.540	3.540	3.500	3.500	3.081	550,500
2022-05-30	3.580	3.600	3.520	3.540	3.116	283,400
2022-05-27	3.600	3.600	3.520	3.580	3.151	242,700
2022-05-26	3.540	3.580	3.520	3.560	3.134	134,200
2022-05-25	3.580	3.620	3.480	3.540	3.116	333,800
2022-05-24	3.500	3.620	3.480	3.580	3.151	376,100
2022-05-23	3.520	3.520	3.440	3.500	3.081	84,600
2022-05-20	3.440	3.520	3.440	3.480	3.063	182,000
2022-05-19	3.460	3.480	3.440	3.480	3.063	40,400
2022-05-18	3.440	3.480	3.400	3.480	3.063	261,600
2022-05-17	3.400	3.440	3.360	3.440	3.028	179,600
2022-05-13	3.300	3.380	3.300	3.360	2.958	128,900
2022-05-12	3.420	3.440	3.360	3.400	2.993	106,600
2022-05-11	3.520	3.520	3.420	3.440	3.028	81,600

← NewerPage 18 of 21 · 1,217 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.