Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.360	3.480	3.320	3.480	3.063	329,400
2022-05-09	3.580	3.580	3.380	3.380	2.975	600,900
2022-05-06	3.600	3.640	3.580	3.600	3.169	152,700
2022-05-05	3.680	3.700	3.640	3.660	3.222	90,900
2022-05-03	3.700	3.700	3.640	3.660	3.222	218,800
2022-04-29	3.720	3.740	3.700	3.700	3.257	217,000
2022-04-28	3.720	3.720	3.680	3.700	3.257	100,200
2022-04-27	3.720	3.720	3.660	3.660	3.222	114,600
2022-04-26	3.700	3.740	3.680	3.740	3.292	240,400
2022-04-25	3.760	3.800	3.760	3.780	3.239	441,000
2022-04-22	3.780	3.800	3.780	3.780	3.239	421,500
2022-04-21	3.800	3.800	3.740	3.780	3.239	300,900
2022-04-20	3.800	3.800	3.760	3.760	3.222	122,300
2022-04-19	3.800	3.800	3.760	3.780	3.239	109,600
2022-04-18	3.780	3.780	3.740	3.780	3.239	290,900
2022-04-12	3.760	3.780	3.740	3.780	3.239	163,200
2022-04-11	3.780	3.800	3.760	3.780	3.239	81,900
2022-04-08	3.740	3.780	3.740	3.780	3.239	459,100
2022-04-07	3.780	3.780	3.720	3.760	3.222	229,900
2022-04-05	3.780	3.800	3.740	3.780	3.239	378,000
2022-04-04	3.800	3.820	3.780	3.800	3.256	131,300
2022-04-01	3.800	3.800	3.780	3.800	3.256	215,500
2022-03-31	3.800	3.840	3.780	3.780	3.239	140,600
2022-03-30	3.800	3.820	3.800	3.820	3.273	215,000
2022-03-29	3.800	3.800	3.760	3.800	3.256	188,500
2022-03-28	3.760	3.820	3.740	3.800	3.256	379,300
2022-03-25	3.800	3.820	3.760	3.760	3.222	626,200
2022-03-24	3.800	3.860	3.780	3.780	3.239	727,500
2022-03-23	3.820	3.840	3.780	3.800	3.256	601,100
2022-03-22	3.800	3.820	3.780	3.800	3.256	392,600
2022-03-21	3.840	3.840	3.780	3.780	3.239	422,200
2022-03-18	3.860	3.860	3.800	3.800	3.256	1,034,900
2022-03-17	3.840	3.920	3.800	3.860	3.308	6,094,600
2022-03-16	3.820	3.840	3.740	3.800	3.256	6,717,000
2022-03-15	3.760	3.800	3.700	3.800	3.256	68,500
2022-03-14	3.740	3.800	3.720	3.760	3.222	244,500
2022-03-11	3.740	3.780	3.700	3.780	3.239	33,900
2022-03-10	3.740	3.780	3.680	3.700	3.171	219,300
2022-03-09	3.560	3.720	3.560	3.720	3.188	92,000
2022-03-08	3.600	3.660	3.520	3.540	3.034	368,900
2022-03-07	3.740	3.760	3.500	3.640	3.119	640,100
2022-03-04	3.780	3.780	3.740	3.780	3.239	340,900
2022-03-03	3.760	3.800	3.740	3.780	3.239	376,400
2022-03-02	3.840	3.860	3.780	3.780	3.239	177,900
2022-03-01	3.860	3.880	3.820	3.840	3.291	160,900
2022-02-28	3.940	3.940	3.840	3.840	3.291	346,400
2022-02-25	4.000	4.020	3.940	3.940	3.376	753,300
2022-02-24	4.060	4.060	3.820	3.920	3.359	894,400
2022-02-23	4.080	4.080	3.980	4.000	3.428	1,457,800
2022-02-22	3.800	4.060	3.800	4.060	3.479	1,416,800
2022-02-21	3.840	3.980	3.800	3.860	3.308	1,028,100
2022-02-18	3.880	3.880	3.800	3.840	3.291	89,500
2022-02-17	3.820	3.880	3.800	3.820	3.273	116,700
2022-02-15	3.780	3.840	3.780	3.820	3.273	140,400
2022-02-14	3.760	3.760	3.720	3.760	3.222	303,900
2022-02-11	3.820	3.820	3.760	3.760	3.222	294,000
2022-02-10	3.840	3.840	3.780	3.800	3.256	992,600
2022-02-09	3.880	3.880	3.820	3.820	3.273	223,200
2022-02-08	3.880	3.880	3.840	3.880	3.325	121,600
2022-02-07	3.840	3.900	3.840	3.880	3.325	82,300

← NewerPage 19 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.