Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.470	1.490	1.440	1.490	1.401	8,100
2025-04-18	1.450	1.470	1.440	1.470	1.382	9,000
2025-04-17	1.420	1.450	1.420	1.440	1.354	62,400
2025-04-16	1.460	1.470	1.420	1.440	1.354	73,300
2025-04-11	1.420	1.450	1.410	1.450	1.363	44,100
2025-04-10	1.430	1.450	1.420	1.450	1.363	120,000
2025-04-09	1.300	1.430	1.300	1.430	1.344	172,000
2025-04-08	1.400	1.450	1.380	1.430	1.344	148,300
2025-04-04	1.440	1.460	1.430	1.450	1.363	49,700
2025-04-03	1.480	1.480	1.430	1.460	1.373	114,600
2025-04-02	1.460	1.500	1.460	1.480	1.392	60,000
2025-04-01	1.460	1.480	1.450	1.480	1.392	92,600
2025-03-31	1.490	1.490	1.430	1.470	1.382	279,000
2025-03-28	1.490	1.490	1.480	1.480	1.392	18,800
2025-03-27	1.490	1.540	1.450	1.490	1.401	70,700
2025-03-26	1.510	1.510	1.470	1.510	1.420	104,700
2025-03-25	1.510	1.530	1.510	1.530	1.439	29,400
2025-03-24	1.560	1.560	1.560	1.560	1.467	200
2025-03-21	1.530	1.550	1.530	1.550	1.457	400
2025-03-20	1.510	1.530	1.470	1.530	1.439	73,600
2025-03-19	1.510	1.510	1.500	1.500	1.410	30,800
2025-03-18	1.510	1.520	1.480	1.500	1.410	149,000
2025-03-17	1.500	1.510	1.490	1.510	1.420	12,500
2025-03-14	1.500	1.530	1.470	1.510	1.420	66,200
2025-03-13	1.550	1.550	1.520	1.520	1.429	56,100
2025-03-12	1.540	1.550	1.520	1.530	1.439	26,700
2025-03-11	1.540	1.540	1.500	1.540	1.448	39,500
2025-03-10	1.600	1.600	1.500	1.500	1.410	83,100
2025-03-07	1.530	1.540	1.520	1.540	1.448	45,500
2025-03-06	1.540	1.540	1.500	1.530	1.439	122,000
2025-03-05	1.540	1.550	1.510	1.550	1.457	80,000
2025-03-04	1.550	1.560	1.540	1.560	1.467	37,600
2025-03-03	1.590	1.600	1.480	1.560	1.467	17,700
2025-02-28	1.510	1.510	1.460	1.510	1.420	215,600
2025-02-27	1.600	1.600	1.600	1.600	1.504	0
2025-02-26	1.600	1.600	1.530	1.600	1.504	18,600
2025-02-25	1.600	1.600	1.550	1.600	1.504	7,200
2025-02-24	1.620	1.620	1.600	1.610	1.514	8,400
2025-02-21	1.600	1.640	1.600	1.640	1.542	7,200
2025-02-20	1.630	1.630	1.630	1.630	1.533	3,000
2025-02-19	1.590	1.630	1.560	1.630	1.533	8,300
2025-02-18	1.620	1.630	1.610	1.630	1.533	6,600
2025-02-17	1.600	1.600	1.600	1.600	1.504	0
2025-02-14	1.650	1.650	1.560	1.600	1.504	7,200
2025-02-13	1.600	1.600	1.580	1.600	1.504	13,700
2025-02-11	1.600	1.600	1.590	1.600	1.504	3,500
2025-02-10	1.640	1.640	1.580	1.600	1.504	2,000
2025-02-07	1.590	1.590	1.560	1.580	1.486	34,900
2025-02-06	1.510	1.670	1.510	1.590	1.495	63,900
2025-02-05	1.630	1.630	1.500	1.500	1.410	99,500
2025-02-04	1.640	1.650	1.630	1.640	1.542	5,800
2025-02-03	1.640	1.670	1.630	1.640	1.542	11,900
2025-01-31	1.650	1.660	1.650	1.650	1.551	58,500
2025-01-30	1.650	1.650	1.630	1.650	1.551	76,900
2025-01-29	1.640	1.650	1.640	1.650	1.551	15,100
2025-01-28	1.640	1.660	1.640	1.650	1.551	217,100
2025-01-27	1.630	1.650	1.630	1.640	1.542	48,700
2025-01-24	1.640	1.650	1.640	1.650	1.551	24,200
2025-01-23	1.650	1.650	1.640	1.640	1.542	31,000
2025-01-22	1.650	1.650	1.630	1.650	1.551	43,300

← NewerPage 7 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.