Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.840 | 5.050 | 4.800 | 5.050 | 5.050 | 775,950 |
| 2026-10-15 | 4.840 | 4.840 | 4.800 | 4.820 | 4.820 | 217,150 |
| 2026-10-14 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 235,071 |
| 2026-10-12 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 333,607 |
| 2026-10-09 | 4.900 | 4.980 | 4.900 | 4.960 | 4.960 | 76,220 |
| 2026-10-08 | 4.940 | 4.940 | 4.880 | 4.920 | 4.920 | 35,310 |
| 2026-10-07 | 4.820 | 4.940 | 4.820 | 4.920 | 4.920 | 93,600 |
| 2026-10-06 | 4.900 | 4.940 | 4.720 | 4.900 | 4.900 | 430,642 |
| 2026-10-05 | 4.920 | 4.940 | 4.880 | 4.900 | 4.900 | 248,432 |
| 2026-10-02 | 4.880 | 4.940 | 4.880 | 4.920 | 4.920 | 44,999 |
| 2026-10-01 | 4.880 | 4.920 | 4.860 | 4.900 | 4.900 | 104,211 |
| 2026-09-30 | 4.980 | 4.980 | 4.880 | 4.960 | 4.960 | 345,100 |
| 2026-09-29 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 35,300 |
| 2026-09-28 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 103,200 |
| 2026-09-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 119,773 |
| 2026-09-24 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 195,350 |
| 2026-09-23 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 259,902 |
| 2026-09-22 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 275,050 |
| 2026-09-21 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 187,568 |
| 2026-09-18 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 173,993 |
| 2026-09-17 | 4.920 | 5.000 | 4.900 | 4.960 | 4.960 | 104,162 |
| 2026-09-16 | 4.880 | 4.980 | 4.840 | 4.960 | 4.960 | 243,174 |
| 2026-09-15 | 4.900 | 5.000 | 4.860 | 4.900 | 4.900 | 64,791 |
| 2026-09-14 | 4.860 | 5.100 | 4.840 | 4.840 | 4.840 | 433,613 |
| 2026-09-11 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 441,391 |
| 2026-09-10 | 4.900 | 4.960 | 4.880 | 4.940 | 4.940 | 91,600 |
| 2026-09-09 | 4.900 | 4.960 | 4.880 | 4.880 | 4.880 | 122,608 |
| 2026-09-08 | 4.980 | 5.000 | 4.880 | 4.900 | 4.900 | 616,933 |
| 2026-09-07 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 96,943 |
| 2026-09-04 | 5.000 | 5.050 | 4.940 | 5.000 | 5.000 | 189,549 |
| 2026-09-03 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 133,960 |
| 2026-09-02 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 140,391 |
| 2026-09-01 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 348,242 |
| 2026-08-31 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 186,875 |
| 2026-08-28 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 290,915 |
| 2026-08-27 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 461,600 |
| 2026-08-26 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 166,295 |
| 2026-08-25 | 4.960 | 5.100 | 4.960 | 5.050 | 5.050 | 61,892 |
| 2026-08-24 | 5.000 | 5.100 | 4.980 | 4.980 | 4.980 | 266,901 |
| 2026-08-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 54,306 |
| 2026-08-20 | 5.000 | 5.300 | 5.000 | 5.150 | 5.150 | 162,318 |
| 2026-08-19 | 5.400 | 5.400 | 4.980 | 5.100 | 5.100 | 930,363 |
| 2026-08-18 | 5.450 | 5.500 | 5.350 | 5.400 | 5.400 | 508,380 |
| 2026-08-17 | 5.300 | 5.450 | 5.200 | 5.450 | 5.450 | 775,473 |
| 2026-08-14 | 5.400 | 5.600 | 5.350 | 5.500 | 5.500 | 592,937 |
| 2026-08-13 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 546,780 |
| 2026-08-11 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 401,666 |
| 2026-08-10 | 5.450 | 5.550 | 5.400 | 5.550 | 5.550 | 446,870 |
| 2026-08-07 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 357,051 |
| 2026-08-06 | 5.450 | 5.650 | 5.400 | 5.500 | 5.500 | 545,172 |
| 2026-08-05 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 872,570 |
| 2026-08-04 | 5.400 | 5.450 | 5.250 | 5.450 | 5.450 | 714,727 |
| 2026-08-03 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 314,173 |
| 2026-07-31 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 153,645 |
| 2026-07-30 | 5.400 | 5.400 | 5.200 | 5.350 | 5.350 | 365,513 |
| 2026-07-27 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 381,027 |
| 2026-07-24 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 899,789 |
| 2026-07-23 | 5.150 | 5.300 | 5.100 | 5.300 | 5.300 | 499,551 |
| 2026-07-22 | 5.100 | 5.250 | 5.050 | 5.150 | 5.150 | 988,517 |
| 2026-07-21 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 277,769 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.0730 THB |
| 2024-05-07 | 0.0566 THB |
| 2023-05-08 | 0.1800 THB |
| 2021-03-11 | 0.0328 THB |
| 2020-04-08 | 0.1850 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.