Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.400 | 3.500 | 3.400 | 3.420 | 3.358 | 328,848 |
| 2024-07-25 | 3.420 | 3.520 | 3.360 | 3.380 | 3.319 | 325,937 |
| 2024-07-24 | 3.540 | 3.640 | 3.500 | 3.500 | 3.437 | 771,061 |
| 2024-07-23 | 3.640 | 3.720 | 3.480 | 3.500 | 3.437 | 1,459,273 |
| 2024-07-19 | 3.440 | 3.820 | 3.440 | 3.680 | 3.614 | 4,032,243 |
| 2024-07-18 | 3.780 | 3.780 | 3.400 | 3.440 | 3.378 | 2,982,110 |
| 2024-07-17 | 4.040 | 4.160 | 3.780 | 3.780 | 3.712 | 3,305,516 |
| 2024-07-16 | 4.560 | 4.560 | 4.040 | 4.060 | 3.987 | 2,116,014 |
| 2024-07-15 | 4.680 | 4.680 | 4.500 | 4.540 | 4.458 | 564,127 |
| 2024-07-12 | 4.760 | 4.760 | 4.660 | 4.680 | 4.595 | 169,083 |
| 2024-07-11 | 4.720 | 4.720 | 4.660 | 4.680 | 4.595 | 167,401 |
| 2024-07-10 | 4.700 | 4.760 | 4.660 | 4.720 | 4.635 | 347,100 |
| 2024-07-09 | 4.700 | 4.740 | 4.660 | 4.660 | 4.576 | 509,944 |
| 2024-07-08 | 4.720 | 4.800 | 4.700 | 4.740 | 4.654 | 836,540 |
| 2024-07-05 | 4.760 | 4.820 | 4.700 | 4.700 | 4.615 | 493,666 |
| 2024-07-04 | 4.840 | 4.960 | 4.740 | 4.820 | 4.733 | 253,150 |
| 2024-07-03 | 4.740 | 5.000 | 4.660 | 4.820 | 4.733 | 796,700 |
| 2024-07-02 | 4.840 | 4.840 | 4.720 | 4.740 | 4.654 | 281,838 |
| 2024-07-01 | 4.700 | 4.880 | 4.700 | 4.800 | 4.713 | 650,964 |
| 2024-06-28 | 4.940 | 4.960 | 4.820 | 4.820 | 4.733 | 272,722 |
| 2024-06-27 | 4.940 | 4.940 | 4.880 | 4.940 | 4.851 | 164,967 |
| 2024-06-26 | 4.940 | 4.980 | 4.820 | 4.940 | 4.851 | 345,945 |
| 2024-06-25 | 4.980 | 5.000 | 4.840 | 4.940 | 4.851 | 503,180 |
| 2024-06-24 | 4.980 | 5.100 | 4.880 | 4.980 | 4.890 | 463,891 |
| 2024-06-21 | 4.900 | 5.000 | 4.880 | 5.000 | 4.910 | 271,693 |
| 2024-06-20 | 4.920 | 4.920 | 4.860 | 4.900 | 4.812 | 107,221 |
| 2024-06-19 | 4.960 | 5.050 | 4.660 | 4.940 | 4.851 | 1,022,044 |
| 2024-06-18 | 5.000 | 5.000 | 4.960 | 4.960 | 4.870 | 77,490 |
| 2024-06-17 | 5.000 | 5.050 | 4.940 | 5.000 | 4.910 | 156,343 |
| 2024-06-14 | 4.960 | 5.100 | 4.960 | 5.050 | 4.959 | 239,708 |
| 2024-06-13 | 5.050 | 5.050 | 4.920 | 4.960 | 4.870 | 195,678 |
| 2024-06-12 | 5.000 | 5.050 | 4.920 | 4.920 | 4.831 | 259,965 |
| 2024-06-11 | 5.000 | 5.100 | 5.000 | 5.000 | 4.910 | 149,530 |
| 2024-06-10 | 5.000 | 5.350 | 4.980 | 5.050 | 4.959 | 93,228 |
| 2024-06-07 | 5.000 | 5.050 | 4.960 | 5.050 | 4.959 | 69,343 |
| 2024-06-06 | 5.100 | 5.150 | 5.000 | 5.000 | 4.910 | 221,450 |
| 2024-06-05 | 4.940 | 5.100 | 4.940 | 5.100 | 5.008 | 165,984 |
| 2024-06-04 | 5.150 | 5.250 | 4.960 | 4.960 | 4.870 | 458,208 |
| 2024-05-31 | 5.200 | 5.300 | 5.150 | 5.150 | 5.057 | 252,998 |
| 2024-05-30 | 5.150 | 5.250 | 5.100 | 5.200 | 5.106 | 442,876 |
| 2024-05-29 | 5.450 | 5.450 | 5.150 | 5.150 | 5.057 | 1,834,099 |
| 2024-05-28 | 5.700 | 5.750 | 5.500 | 5.550 | 5.450 | 907,335 |
| 2024-05-27 | 6.000 | 6.100 | 5.750 | 5.750 | 5.646 | 554,457 |
| 2024-05-24 | 6.000 | 6.100 | 5.950 | 6.000 | 5.892 | 366,518 |
| 2024-05-23 | 5.950 | 6.100 | 5.950 | 6.000 | 5.892 | 259,461 |
| 2024-05-21 | 6.000 | 6.100 | 5.900 | 5.950 | 5.843 | 337,642 |
| 2024-05-20 | 6.150 | 6.250 | 5.950 | 6.000 | 5.892 | 369,385 |
| 2024-05-17 | 6.250 | 6.250 | 6.100 | 6.150 | 6.039 | 218,132 |
| 2024-05-16 | 6.300 | 6.350 | 6.200 | 6.300 | 6.186 | 93,891 |
| 2024-05-15 | 6.500 | 6.550 | 6.250 | 6.250 | 6.137 | 198,390 |
| 2024-05-14 | 6.400 | 6.550 | 6.100 | 6.400 | 6.284 | 279,860 |
| 2024-05-13 | 6.300 | 6.350 | 6.200 | 6.300 | 6.186 | 220,067 |
| 2024-05-10 | 6.300 | 6.300 | 6.100 | 6.300 | 6.186 | 245,713 |
| 2024-05-09 | 6.600 | 6.650 | 6.200 | 6.250 | 6.137 | 998,970 |
| 2024-05-08 | 6.950 | 6.950 | 6.400 | 6.550 | 6.432 | 1,021,591 |
| 2024-05-07 | 6.450 | 7.300 | 6.350 | 6.700 | 6.579 | 1,993,719 |
| 2024-05-03 | 9.600 | 9.650 | 9.500 | 9.600 | 5.771 | 623,221 |
| 2024-05-02 | 9.900 | 10.000 | 9.550 | 9.550 | 5.741 | 485,416 |
| 2024-04-30 | 9.900 | 10.000 | 9.800 | 9.900 | 5.951 | 329,210 |
| 2024-04-29 | 9.950 | 10.100 | 9.800 | 9.900 | 5.951 | 440,423 |
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.