Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.590	1.600	1.570	1.580	1.580	23,312
2025-10-17	1.550	1.580	1.550	1.570	1.570	78,602
2025-10-16	1.580	1.590	1.560	1.580	1.580	25,008
2025-10-15	1.560	1.580	1.560	1.580	1.580	10,400
2025-10-14	1.580	1.580	1.560	1.560	1.560	47,700
2025-10-10	1.580	1.590	1.560	1.580	1.580	34,400
2025-10-09	1.590	1.590	1.570	1.580	1.580	105,903
2025-10-08	1.590	1.590	1.580	1.580	1.580	79,402
2025-10-07	1.590	1.590	1.580	1.590	1.590	25,935
2025-10-06	1.590	1.590	1.580	1.590	1.590	22,912
2025-10-03	1.590	1.590	1.580	1.580	1.580	24,401
2025-10-02	1.580	1.600	1.580	1.590	1.590	35,102
2025-10-01	1.600	1.600	1.580	1.590	1.590	22,602
2025-09-30	1.600	1.600	1.590	1.590	1.590	7,420
2025-09-29	1.590	1.600	1.560	1.590	1.590	54,815
2025-09-26	1.590	1.590	1.580	1.590	1.590	32,903
2025-09-25	1.580	1.600	1.580	1.590	1.590	35,612
2025-09-24	1.590	1.590	1.570	1.580	1.580	49,973
2025-09-23	1.590	1.590	1.570	1.590	1.590	19,401
2025-09-22	1.590	1.600	1.580	1.590	1.590	55,704
2025-09-19	1.600	1.600	1.590	1.590	1.590	56,800
2025-09-18	1.610	1.610	1.570	1.600	1.600	137,600
2025-09-17	1.620	1.620	1.580	1.610	1.610	80,002
2025-09-16	1.600	1.620	1.560	1.620	1.620	236,401
2025-09-15	1.610	1.610	1.590	1.600	1.600	46,721
2025-09-12	1.600	1.610	1.590	1.610	1.610	177,300
2025-09-11	1.610	1.610	1.590	1.600	1.600	20,900
2025-09-10	1.610	1.610	1.590	1.610	1.610	40,101
2025-09-09	1.590	1.610	1.590	1.610	1.610	152,805
2025-09-08	1.600	1.600	1.570	1.590	1.590	16,300
2025-09-05	1.600	1.610	1.580	1.590	1.590	27,902
2025-09-04	1.550	1.610	1.550	1.600	1.600	21,402
2025-09-03	1.560	1.560	1.530	1.560	1.560	34,400
2025-09-02	1.560	1.560	1.510	1.540	1.540	32,600
2025-09-01	1.570	1.580	1.510	1.550	1.550	66,300
2025-08-29	1.560	1.570	1.540	1.550	1.550	120,000
2025-08-28	1.570	1.590	1.560	1.590	1.590	102,600
2025-08-27	1.580	1.590	1.570	1.580	1.580	215,600
2025-08-26	1.690	1.700	1.670	1.680	1.600	369,400
2025-08-25	1.700	1.700	1.660	1.690	1.610	134,800
2025-08-22	1.690	1.740	1.680	1.690	1.610	1,523,100
2025-08-21	1.690	1.700	1.670	1.690	1.610	404,300
2025-08-20	1.670	1.690	1.650	1.690	1.610	394,900
2025-08-19	1.680	1.690	1.640	1.670	1.591	101,800
2025-08-18	1.680	1.690	1.660	1.660	1.581	415,600
2025-08-15	1.670	1.680	1.650	1.680	1.600	361,900
2025-08-14	1.660	1.670	1.650	1.660	1.581	118,300
2025-08-13	1.650	1.660	1.650	1.660	1.581	396,300
2025-08-08	1.640	1.650	1.630	1.650	1.571	240,400
2025-08-07	1.620	1.640	1.620	1.640	1.562	203,600
2025-08-06	1.610	1.630	1.610	1.620	1.543	23,600
2025-08-05	1.610	1.630	1.610	1.610	1.533	31,300
2025-08-04	1.620	1.620	1.610	1.610	1.533	6,000
2025-08-01	1.630	1.630	1.610	1.630	1.552	36,500
2025-07-31	1.630	1.630	1.610	1.630	1.552	32,900
2025-07-30	1.610	1.620	1.600	1.620	1.543	15,700
2025-07-29	1.630	1.630	1.570	1.610	1.533	100,400
2025-07-25	1.620	1.630	1.610	1.620	1.543	19,500
2025-07-24	1.580	1.640	1.570	1.590	1.514	651,500
2025-07-23	1.530	1.580	1.530	1.570	1.495	863,200

← NewerPage 5 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.