Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.430	1.450	1.430	1.440	1.440	10,501
2026-04-21	1.420	1.440	1.410	1.430	1.430	2,900
2026-04-20	1.450	1.450	1.420	1.420	1.420	3,000
2026-04-17	1.450	1.450	1.410	1.450	1.450	4,607
2026-04-16	1.400	1.420	1.380	1.420	1.420	9,600
2026-04-10	1.450	1.450	1.400	1.420	1.420	87,700
2026-04-09	1.460	1.460	1.410	1.430	1.430	62,806
2026-04-08	1.450	1.470	1.450	1.450	1.450	41,100
2026-04-07	1.450	1.450	1.420	1.450	1.450	6,700
2026-04-03	1.440	1.450	1.440	1.450	1.450	16,301
2026-04-02	1.440	1.450	1.410	1.450	1.450	9,700
2026-04-01	1.430	1.460	1.410	1.450	1.450	58,900
2026-03-31	1.400	1.410	1.390	1.410	1.410	35,504
2026-03-30	1.430	1.440	1.390	1.420	1.420	79,805
2026-03-27	1.380	1.430	1.380	1.430	1.430	17,502
2026-03-26	1.410	1.430	1.410	1.410	1.410	32,610
2026-03-25	1.390	1.430	1.390	1.430	1.430	48,400
2026-03-24	1.440	1.450	1.400	1.420	1.420	66,132
2026-03-23	1.440	1.440	1.420	1.430	1.430	5,000
2026-03-20	1.480	1.480	1.420	1.440	1.440	64,101
2026-03-19	1.490	1.490	1.450	1.460	1.460	5,700
2026-03-18	1.490	1.490	1.450	1.480	1.480	18,401
2026-03-17	1.430	1.440	1.430	1.440	1.440	8,500
2026-03-16	1.450	1.450	1.420	1.430	1.430	40,402
2026-03-13	1.450	1.460	1.430	1.430	1.430	27,400
2026-03-12	1.450	1.450	1.430	1.450	1.450	26,605
2026-03-11	1.460	1.470	1.450	1.460	1.460	10,001
2026-03-10	1.460	1.470	1.430	1.450	1.450	53,447
2026-03-09	1.450	1.460	1.380	1.450	1.450	127,102
2026-03-06	1.470	1.500	1.450	1.480	1.480	61,000
2026-03-05	1.510	1.520	1.460	1.500	1.500	55,201
2026-03-04	1.500	1.530	1.350	1.500	1.500	116,604
2026-03-02	1.550	1.560	1.500	1.530	1.530	116,700
2026-02-27	1.600	1.600	1.550	1.560	1.560	610,802
2026-02-26	1.590	1.610	1.590	1.610	1.610	41,300
2026-02-25	1.600	1.610	1.590	1.610	1.610	31,100
2026-02-24	1.600	1.610	1.590	1.600	1.600	184,703
2026-02-23	1.630	1.630	1.590	1.610	1.610	262,001
2026-02-20	1.650	1.650	1.620	1.640	1.640	158,300
2026-02-19	1.650	1.650	1.620	1.630	1.630	206,100
2026-02-18	1.610	1.640	1.610	1.620	1.620	140,200
2026-02-17	1.610	1.610	1.590	1.610	1.610	86,701
2026-02-16	1.590	1.610	1.590	1.610	1.610	183,002
2026-02-13	1.580	1.580	1.570	1.580	1.580	48,900
2026-02-12	1.580	1.590	1.570	1.580	1.580	117,437
2026-02-11	1.570	1.590	1.560	1.580	1.580	113,400
2026-02-10	1.600	1.600	1.560	1.580	1.580	108,702
2026-02-09	1.570	1.620	1.560	1.590	1.590	36,101
2026-02-06	1.580	1.580	1.570	1.580	1.580	10,400
2026-02-05	1.580	1.580	1.560	1.570	1.570	27,100
2026-02-04	1.560	1.610	1.550	1.560	1.560	2,901
2026-02-03	1.580	1.580	1.570	1.570	1.570	10,501
2026-02-02	1.590	1.590	1.560	1.580	1.580	4,600
2026-01-30	1.590	1.590	1.590	1.590	1.590	4,300
2026-01-29	1.600	1.600	1.560	1.590	1.590	16,802
2026-01-28	1.590	1.600	1.590	1.590	1.590	12,200
2026-01-27	1.610	1.630	1.580	1.590	1.590	65,900
2026-01-26	1.590	1.600	1.590	1.600	1.600	2,400
2026-01-23	1.580	1.600	1.580	1.590	1.590	53,300
2026-01-22	1.590	1.590	1.580	1.580	1.580	14,100

← NewerPage 3 of 21 · 1,215 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.