Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.490	1.530	1.490	1.520	1.448	653,600
2025-07-21	1.480	1.500	1.480	1.500	1.429	23,200
2025-07-18	1.440	1.500	1.440	1.480	1.410	134,300
2025-07-17	1.460	1.460	1.400	1.440	1.371	98,900
2025-07-16	1.440	1.460	1.440	1.440	1.371	133,100
2025-07-15	1.430	1.480	1.430	1.480	1.410	53,500
2025-07-14	1.420	1.440	1.420	1.430	1.362	313,400
2025-07-11	1.430	1.430	1.410	1.430	1.362	421,900
2025-07-09	1.430	1.440	1.430	1.440	1.371	400
2025-07-08	1.430	1.440	1.430	1.430	1.362	260,600
2025-07-07	1.430	1.440	1.430	1.440	1.371	60,500
2025-07-04	1.440	1.450	1.440	1.440	1.371	554,900
2025-07-03	1.450	1.460	1.430	1.450	1.381	820,400
2025-07-02	1.440	1.450	1.440	1.450	1.381	24,900
2025-07-01	1.440	1.440	1.410	1.440	1.371	30,000
2025-06-30	1.460	1.460	1.420	1.440	1.371	4,800
2025-06-27	1.430	1.460	1.430	1.450	1.381	37,100
2025-06-26	1.460	1.490	1.420	1.490	1.419	118,600
2025-06-25	1.410	1.460	1.390	1.450	1.381	73,700
2025-06-24	1.400	1.450	1.390	1.450	1.381	34,500
2025-06-23	1.410	1.460	1.390	1.450	1.381	5,200
2025-06-20	1.490	1.490	1.410	1.440	1.371	15,100
2025-06-19	1.400	1.520	1.400	1.500	1.429	76,900
2025-06-18	1.470	1.490	1.450	1.460	1.391	12,400
2025-06-17	1.470	1.520	1.470	1.520	1.448	600
2025-06-16	1.470	1.540	1.460	1.540	1.467	5,100
2025-06-13	1.530	1.530	1.490	1.520	1.448	3,700
2025-06-12	1.500	1.530	1.490	1.500	1.429	268,500
2025-06-11	1.500	1.520	1.500	1.520	1.448	16,100
2025-06-10	1.510	1.530	1.500	1.520	1.448	33,600
2025-06-09	1.500	1.530	1.500	1.530	1.457	1,200
2025-06-06	1.520	1.550	1.500	1.530	1.457	10,900
2025-06-05	1.570	1.570	1.570	1.570	1.495	5,200
2025-06-04	1.560	1.570	1.520	1.550	1.476	5,500
2025-05-30	1.560	1.570	1.510	1.570	1.495	10,400
2025-05-29	1.550	1.570	1.530	1.540	1.467	9,600
2025-05-28	1.540	1.550	1.530	1.540	1.467	86,100
2025-05-27	1.460	1.550	1.460	1.550	1.476	74,900
2025-05-26	1.570	1.570	1.450	1.460	1.391	208,100
2025-05-23	1.600	1.600	1.560	1.590	1.514	15,800
2025-05-22	1.600	1.600	1.580	1.590	1.514	7,200
2025-05-21	1.580	1.600	1.570	1.600	1.524	36,000
2025-05-20	1.580	1.610	1.560	1.610	1.533	16,900
2025-05-19	1.600	1.610	1.600	1.610	1.533	6,800
2025-05-16	1.620	1.620	1.580	1.610	1.533	83,400
2025-05-15	1.570	1.640	1.570	1.600	1.524	91,400
2025-05-14	1.580	1.590	1.570	1.590	1.514	35,500
2025-05-13	1.500	1.600	1.500	1.590	1.514	27,500
2025-05-09	1.610	1.610	1.580	1.600	1.524	9,600
2025-05-08	1.590	1.610	1.580	1.600	1.524	11,300
2025-05-07	1.580	1.590	1.570	1.590	1.514	9,200
2025-05-06	1.540	1.600	1.540	1.580	1.505	135,600
2025-05-02	1.570	1.580	1.540	1.580	1.505	6,200
2025-04-30	1.550	1.590	1.540	1.590	1.514	11,200
2025-04-29	1.550	1.570	1.530	1.570	1.495	21,000
2025-04-28	1.600	1.600	1.520	1.560	1.467	161,600
2025-04-25	1.550	1.580	1.550	1.580	1.486	52,600
2025-04-24	1.530	1.550	1.530	1.550	1.457	25,100
2025-04-23	1.510	1.540	1.500	1.530	1.439	22,800
2025-04-22	1.490	1.520	1.480	1.520	1.429	15,700

← NewerPage 6 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.