Interhides Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.640 | 1.650 | 1.630 | 1.650 | 1.551 | 37,400 |
| 2025-01-20 | 1.560 | 1.650 | 1.560 | 1.640 | 1.542 | 128,000 |
| 2025-01-17 | 1.580 | 1.590 | 1.570 | 1.590 | 1.495 | 600 |
| 2025-01-16 | 1.580 | 1.580 | 1.560 | 1.580 | 1.486 | 20,400 |
| 2025-01-15 | 1.570 | 1.580 | 1.530 | 1.580 | 1.486 | 61,700 |
| 2025-01-14 | 1.590 | 1.590 | 1.570 | 1.570 | 1.476 | 31,700 |
| 2025-01-13 | 1.590 | 1.630 | 1.560 | 1.560 | 1.467 | 7,600 |
| 2025-01-10 | 1.670 | 1.670 | 1.590 | 1.630 | 1.533 | 32,700 |
| 2025-01-09 | 1.680 | 1.680 | 1.640 | 1.640 | 1.542 | 18,900 |
| 2025-01-08 | 1.690 | 1.700 | 1.660 | 1.680 | 1.580 | 22,100 |
| 2025-01-07 | 1.710 | 1.710 | 1.650 | 1.700 | 1.598 | 157,600 |
| 2025-01-06 | 1.680 | 1.710 | 1.670 | 1.710 | 1.608 | 51,700 |
| 2025-01-03 | 1.680 | 1.690 | 1.680 | 1.680 | 1.580 | 97,500 |
| 2025-01-02 | 1.580 | 1.700 | 1.580 | 1.700 | 1.598 | 40,200 |
| 2024-12-30 | 1.610 | 1.620 | 1.610 | 1.610 | 1.514 | 7,100 |
| 2024-12-27 | 1.620 | 1.630 | 1.610 | 1.610 | 1.514 | 56,600 |
| 2024-12-26 | 1.610 | 1.620 | 1.600 | 1.610 | 1.514 | 280,000 |
| 2024-12-25 | 1.580 | 1.600 | 1.580 | 1.600 | 1.504 | 176,900 |
| 2024-12-24 | 1.580 | 1.590 | 1.580 | 1.590 | 1.495 | 28,900 |
| 2024-12-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.495 | 13,500 |
| 2024-12-20 | 1.600 | 1.600 | 1.580 | 1.580 | 1.486 | 61,300 |
| 2024-12-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.476 | 4,700 |
| 2024-12-18 | 1.570 | 1.580 | 1.560 | 1.560 | 1.467 | 21,400 |
| 2024-12-17 | 1.590 | 1.590 | 1.570 | 1.570 | 1.476 | 107,200 |
| 2024-12-16 | 1.590 | 1.610 | 1.570 | 1.600 | 1.504 | 601,600 |
| 2024-12-13 | 1.660 | 1.660 | 1.650 | 1.660 | 1.561 | 6,700 |
| 2024-12-12 | 1.660 | 1.660 | 1.650 | 1.660 | 1.561 | 4,600 |
| 2024-12-11 | 1.630 | 1.710 | 1.630 | 1.660 | 1.561 | 48,300 |
| 2024-12-09 | 1.660 | 1.660 | 1.640 | 1.650 | 1.551 | 6,700 |
| 2024-12-06 | 1.660 | 1.660 | 1.620 | 1.650 | 1.551 | 18,800 |
| 2024-12-04 | 1.620 | 1.660 | 1.620 | 1.650 | 1.551 | 42,900 |
| 2024-12-03 | 1.630 | 1.660 | 1.600 | 1.630 | 1.533 | 307,800 |
| 2024-12-02 | 1.750 | 1.750 | 1.590 | 1.690 | 1.589 | 654,900 |
| 2024-11-29 | 1.770 | 1.800 | 1.750 | 1.790 | 1.683 | 47,300 |
| 2024-11-28 | 1.770 | 1.780 | 1.760 | 1.780 | 1.674 | 52,300 |
| 2024-11-27 | 1.780 | 1.780 | 1.740 | 1.770 | 1.664 | 49,000 |
| 2024-11-26 | 1.870 | 1.870 | 1.690 | 1.750 | 1.645 | 80,700 |
| 2024-11-25 | 1.870 | 1.880 | 1.790 | 1.870 | 1.758 | 79,000 |
| 2024-11-22 | 1.840 | 1.870 | 1.800 | 1.870 | 1.758 | 17,200 |
| 2024-11-21 | 1.880 | 1.900 | 1.840 | 1.880 | 1.768 | 19,800 |
| 2024-11-20 | 1.890 | 1.890 | 1.820 | 1.880 | 1.768 | 24,400 |
| 2024-11-19 | 1.780 | 1.900 | 1.780 | 1.880 | 1.768 | 10,500 |
| 2024-11-18 | 1.800 | 1.850 | 1.710 | 1.850 | 1.739 | 132,900 |
| 2024-11-15 | 1.800 | 1.830 | 1.660 | 1.800 | 1.692 | 1,037,700 |
| 2024-11-14 | 1.900 | 1.950 | 1.820 | 1.920 | 1.805 | 343,700 |
| 2024-11-13 | 1.960 | 1.980 | 1.910 | 1.930 | 1.815 | 178,800 |
| 2024-11-12 | 1.970 | 1.980 | 1.960 | 1.970 | 1.852 | 29,600 |
| 2024-11-11 | 1.990 | 1.990 | 1.970 | 1.980 | 1.862 | 14,100 |
| 2024-11-08 | 1.990 | 2.000 | 1.970 | 2.000 | 1.880 | 22,100 |
| 2024-11-07 | 2.000 | 2.000 | 1.970 | 1.990 | 1.871 | 19,900 |
| 2024-11-06 | 1.980 | 2.000 | 1.980 | 1.990 | 1.871 | 15,700 |
| 2024-11-05 | 1.980 | 1.980 | 1.900 | 1.970 | 1.852 | 107,800 |
| 2024-11-04 | 2.000 | 2.000 | 1.980 | 1.990 | 1.871 | 21,500 |
| 2024-11-01 | 2.000 | 2.000 | 1.990 | 2.000 | 1.880 | 2,300 |
| 2024-10-31 | 2.000 | 2.020 | 1.970 | 2.000 | 1.880 | 19,200 |
| 2024-10-30 | 2.000 | 2.000 | 1.980 | 2.000 | 1.880 | 26,900 |
| 2024-10-29 | 2.020 | 2.020 | 1.990 | 2.020 | 1.899 | 11,100 |
| 2024-10-28 | 2.000 | 2.000 | 1.970 | 2.000 | 1.880 | 67,100 |
| 2024-10-25 | 2.000 | 2.000 | 2.000 | 2.000 | 1.880 | 0 |
| 2024-10-24 | 2.040 | 2.040 | 1.990 | 2.000 | 1.880 | 105,100 |
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.