Interhides Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.040	2.040	1.990	2.000	1.880	105,100
2024-10-22	2.060	2.060	2.060	2.060	1.937	0
2024-10-21	2.060	2.060	2.000	2.060	1.937	61,500
2024-10-18	2.100	2.100	2.060	2.060	1.937	7,300
2024-10-17	2.080	2.120	2.040	2.060	1.937	63,300
2024-10-16	2.040	2.040	2.040	2.040	1.918	0
2024-10-15	2.060	2.100	2.040	2.040	1.918	113,200
2024-10-11	2.100	2.100	2.060	2.080	1.956	71,200
2024-10-10	2.080	2.120	2.080	2.100	1.974	52,100
2024-10-09	2.100	2.120	2.080	2.120	1.993	130,600
2024-10-08	2.080	2.100	2.060	2.100	1.974	40,500
2024-10-07	2.060	2.080	2.060	2.080	1.956	22,000
2024-10-04	2.120	2.120	2.120	2.120	1.993	0
2024-10-03	2.100	2.120	2.080	2.120	1.993	39,500
2024-10-02	2.140	2.140	2.100	2.120	1.993	74,600
2024-10-01	2.100	2.140	2.100	2.140	2.012	31,400
2024-09-30	2.120	2.120	2.100	2.100	1.974	10,300
2024-09-27	2.140	2.140	2.140	2.140	2.012	0
2024-09-26	2.140	2.140	2.100	2.140	2.012	67,900
2024-09-25	2.140	2.160	2.120	2.140	2.012	77,800
2024-09-24	2.100	2.100	2.080	2.100	1.974	101,500
2024-09-23	2.080	2.100	2.080	2.100	1.974	32,400
2024-09-20	2.100	2.100	2.100	2.100	1.974	0
2024-09-19	2.080	2.100	2.080	2.100	1.974	68,700
2024-09-18	2.080	2.080	2.080	2.080	1.956	0
2024-09-17	2.080	2.080	2.040	2.080	1.956	102,900
2024-09-16	2.080	2.080	2.080	2.080	1.956	0
2024-09-13	2.080	2.100	2.060	2.080	1.956	47,100
2024-09-12	2.080	2.100	2.060	2.060	1.937	28,100
2024-09-11	2.080	2.100	2.060	2.100	1.974	68,900
2024-09-10	2.080	2.100	2.080	2.100	1.974	43,300
2024-09-09	2.040	2.040	2.040	2.040	1.918	0
2024-09-06	2.040	2.100	2.040	2.040	1.918	133,700
2024-09-05	2.080	2.100	2.040	2.040	1.918	133,800
2024-09-04	2.020	2.020	2.020	2.020	1.899	0
2024-09-03	2.020	2.020	2.020	2.020	1.899	0
2024-09-02	2.020	2.020	2.020	2.020	1.899	0
2024-08-30	2.000	2.020	2.000	2.020	1.899	8,200
2024-08-29	2.000	2.040	2.000	2.000	1.880	52,400
2024-08-28	2.040	2.060	2.000	2.040	1.918	7,300
2024-08-27	2.060	2.060	2.020	2.020	1.899	96,800
2024-08-26	2.120	2.120	2.060	2.080	1.899	121,200
2024-08-23	2.080	2.100	2.060	2.100	1.917	114,700
2024-08-22	2.080	2.080	2.080	2.080	1.899	0
2024-08-21	2.100	2.100	2.060	2.080	1.899	2,200
2024-08-20	2.080	2.100	2.080	2.080	1.899	33,800
2024-08-19	2.040	2.040	2.040	2.040	1.863	0
2024-08-16	2.020	2.080	2.000	2.040	1.863	105,400
2024-08-15	2.100	2.100	2.060	2.080	1.899	39,300
2024-08-14	2.160	2.180	2.000	2.100	1.917	407,300
2024-08-13	2.060	2.100	2.060	2.100	1.917	85,000
2024-08-09	2.000	2.080	1.980	2.040	1.863	175,500
2024-08-08	2.040	2.040	2.040	2.040	1.863	0
2024-08-07	2.100	2.100	2.040	2.040	1.863	91,800
2024-08-06	2.080	2.120	2.040	2.080	1.899	31,600
2024-08-05	2.200	2.200	2.040	2.080	1.899	110,900
2024-08-02	2.180	2.180	2.180	2.180	1.991	0
2024-08-01	2.200	2.200	2.160	2.180	1.991	80,300
2024-07-31	2.040	2.180	2.040	2.180	1.991	228,200
2024-07-30	2.020	2.020	2.020	2.020	1.844	0

← NewerPage 9 of 21 · 1,216 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.