Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.900	3.900	3.860	3.860	3.308	64,400
2022-02-03	3.860	3.900	3.860	3.880	3.325	111,000
2022-02-02	3.840	3.880	3.840	3.860	3.308	135,400
2022-02-01	3.840	3.880	3.820	3.860	3.308	99,500
2022-01-31	3.840	3.900	3.800	3.820	3.273	155,400
2022-01-28	3.760	3.860	3.760	3.820	3.273	97,800
2022-01-27	3.800	3.800	3.620	3.760	3.222	427,900
2022-01-26	3.840	3.860	3.800	3.800	3.256	367,000
2022-01-25	3.820	3.860	3.780	3.840	3.291	216,400
2022-01-24	3.820	3.840	3.820	3.840	3.291	238,200
2022-01-21	3.880	3.900	3.820	3.840	3.291	317,200
2022-01-20	3.940	3.960	3.900	3.920	3.359	228,000
2022-01-19	3.960	3.960	3.920	3.940	3.376	300,600
2022-01-18	3.980	4.000	3.940	3.940	3.376	490,700
2022-01-17	4.040	4.040	3.960	3.960	3.393	563,800
2022-01-14	4.000	4.020	3.980	3.980	3.411	309,300
2022-01-13	4.020	4.040	3.980	4.000	3.428	415,500
2022-01-12	4.000	4.000	3.940	3.980	3.411	155,500
2022-01-11	3.980	3.980	3.940	3.980	3.411	190,800
2022-01-10	3.940	4.000	3.940	3.980	3.411	192,000
2022-01-07	4.040	4.040	3.940	3.940	3.376	80,200
2022-01-06	4.020	4.020	3.940	3.940	3.376	220,300
2022-01-05	4.080	4.080	4.000	4.020	3.445	373,700
2022-01-04	3.920	4.020	3.920	4.000	3.428	336,300
2021-12-30	3.920	3.980	3.920	3.960	3.393	40,700
2021-12-29	3.980	3.980	3.920	3.920	3.359	124,800
2021-12-28	3.940	3.960	3.920	3.920	3.359	62,300
2021-12-27	3.920	3.960	3.900	3.940	3.376	151,500
2021-12-24	3.940	4.000	3.920	3.920	3.359	89,900
2021-12-23	3.960	4.000	3.940	3.940	3.376	140,500
2021-12-22	3.940	3.960	3.900	3.940	3.376	165,100
2021-12-21	3.940	4.000	3.900	3.940	3.376	93,800
2021-12-20	3.940	3.940	3.880	3.880	3.325	530,500
2021-12-17	4.060	4.060	3.980	3.980	3.411	188,800
2021-12-16	4.080	4.080	4.020	4.040	3.462	210,400
2021-12-15	3.980	4.020	3.920	4.000	3.428	784,900
2021-12-14	3.880	3.880	3.860	3.880	3.325	255,200
2021-12-13	3.900	3.920	3.880	3.880	3.325	348,900
2021-12-09	3.880	3.900	3.840	3.900	3.342	318,700
2021-12-08	3.920	3.940	3.880	3.880	3.325	150,600
2021-12-07	3.820	3.940	3.820	3.860	3.308	463,400
2021-12-03	3.760	3.840	3.760	3.820	3.273	428,600
2021-12-02	3.880	3.920	3.860	3.860	3.308	111,500
2021-12-01	3.800	3.920	2.680	3.880	3.325	2,346,000
2021-11-30	3.860	3.900	3.800	3.800	3.256	323,400
2021-11-29	3.880	3.920	3.800	3.860	3.308	779,900
2021-11-26	4.100	4.100	3.940	3.940	3.376	1,740,100
2021-11-25	4.140	4.140	4.080	4.100	3.513	531,000
2021-11-24	4.180	4.200	4.140	4.140	3.548	553,900
2021-11-23	4.200	4.200	4.120	4.140	3.548	720,900
2021-11-22	4.200	4.240	4.180	4.180	3.582	907,200
2021-11-19	4.260	4.260	4.180	4.200	3.599	1,523,900
2021-11-18	4.140	4.240	4.120	4.200	3.599	1,560,500
2021-11-17	4.160	4.180	4.120	4.140	3.548	815,700
2021-11-16	4.120	4.160	4.100	4.160	3.565	562,500
2021-11-15	4.160	4.200	4.080	4.120	3.531	2,057,800
2021-11-12	4.020	4.160	4.000	4.160	3.565	5,441,000
2021-11-11	3.920	3.920	3.880	3.900	3.342	306,500
2021-11-10	3.880	3.900	3.860	3.880	3.325	115,900
2021-11-09	3.900	3.900	3.860	3.880	3.325	614,500

← NewerPage 20 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.