Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.000 | 10.300 | 9.850 | 9.950 | 5.981 | 579,371 |
| 2024-04-25 | 10.000 | 10.200 | 9.900 | 10.000 | 6.011 | 693,020 |
| 2024-04-24 | 9.850 | 10.000 | 9.650 | 9.950 | 5.981 | 484,326 |
| 2024-04-23 | 9.500 | 9.800 | 9.500 | 9.800 | 5.891 | 336,077 |
| 2024-04-22 | 9.500 | 9.700 | 9.500 | 9.500 | 5.711 | 314,410 |
| 2024-04-19 | 9.550 | 9.750 | 9.500 | 9.550 | 5.741 | 579,283 |
| 2024-04-18 | 9.650 | 9.800 | 9.600 | 9.750 | 5.861 | 279,789 |
| 2024-04-17 | 9.750 | 9.800 | 9.600 | 9.750 | 5.861 | 515,916 |
| 2024-04-11 | 9.900 | 9.900 | 9.800 | 9.900 | 5.951 | 182,967 |
| 2024-04-10 | 9.900 | 9.950 | 9.800 | 9.900 | 5.951 | 473,504 |
| 2024-04-09 | 9.800 | 10.000 | 9.750 | 9.800 | 5.891 | 456,043 |
| 2024-04-05 | 9.800 | 9.900 | 9.800 | 9.900 | 5.951 | 363,675 |
| 2024-04-04 | 9.850 | 10.100 | 9.750 | 9.900 | 5.951 | 377,135 |
| 2024-04-03 | 9.850 | 10.200 | 9.750 | 9.950 | 5.981 | 883,403 |
| 2024-04-02 | 10.000 | 10.000 | 9.800 | 9.850 | 5.921 | 411,656 |
| 2024-04-01 | 9.450 | 10.100 | 9.450 | 10.000 | 6.011 | 2,080,489 |
| 2024-03-29 | 9.400 | 9.550 | 9.300 | 9.500 | 5.711 | 690,685 |
| 2024-03-28 | 9.300 | 9.600 | 9.300 | 9.350 | 5.621 | 541,676 |
| 2024-03-27 | 9.250 | 9.400 | 9.200 | 9.300 | 5.591 | 654,603 |
| 2024-03-26 | 9.050 | 9.400 | 9.050 | 9.200 | 5.530 | 369,773 |
| 2024-03-25 | 9.300 | 9.400 | 9.150 | 9.150 | 5.500 | 367,560 |
| 2024-03-22 | 9.050 | 9.350 | 9.050 | 9.200 | 5.530 | 502,830 |
| 2024-03-21 | 8.850 | 9.150 | 8.850 | 9.000 | 5.410 | 733,607 |
| 2024-03-20 | 8.900 | 9.100 | 8.850 | 8.950 | 5.380 | 205,080 |
| 2024-03-19 | 8.850 | 8.900 | 8.700 | 8.900 | 5.350 | 784,377 |
| 2024-03-18 | 8.650 | 8.800 | 8.650 | 8.800 | 5.290 | 361,418 |
| 2024-03-15 | 8.500 | 8.650 | 8.500 | 8.650 | 5.200 | 559,668 |
| 2024-03-14 | 8.400 | 8.500 | 8.350 | 8.450 | 5.080 | 222,024 |
| 2024-03-13 | 8.350 | 8.550 | 8.300 | 8.350 | 5.019 | 271,126 |
| 2024-03-12 | 8.400 | 8.400 | 8.250 | 8.350 | 5.019 | 158,194 |
| 2024-03-11 | 8.300 | 8.400 | 8.300 | 8.350 | 5.019 | 165,449 |
| 2024-03-08 | 8.500 | 8.800 | 8.300 | 8.300 | 4.989 | 540,194 |
| 2024-03-07 | 8.550 | 8.550 | 8.350 | 8.500 | 5.110 | 211,329 |
| 2024-03-06 | 8.250 | 8.600 | 8.250 | 8.400 | 5.050 | 378,435 |
| 2024-03-05 | 8.150 | 8.400 | 8.150 | 8.350 | 5.019 | 436,826 |
| 2024-03-04 | 8.000 | 8.400 | 8.000 | 8.350 | 5.019 | 1,056,105 |
| 2024-03-01 | 8.200 | 8.300 | 7.800 | 8.000 | 4.809 | 2,338,287 |
| 2024-02-29 | 8.300 | 8.450 | 8.300 | 8.350 | 5.019 | 355,018 |
| 2024-02-28 | 8.350 | 8.450 | 8.300 | 8.300 | 4.989 | 166,237 |
| 2024-02-27 | 8.350 | 8.500 | 8.300 | 8.300 | 4.989 | 350,980 |
| 2024-02-23 | 8.500 | 8.500 | 8.300 | 8.350 | 5.019 | 513,735 |
| 2024-02-22 | 8.300 | 8.650 | 8.300 | 8.400 | 5.050 | 431,609 |
| 2024-02-21 | 8.350 | 8.700 | 8.250 | 8.400 | 5.050 | 265,929 |
| 2024-02-20 | 8.550 | 8.550 | 8.250 | 8.350 | 5.019 | 471,974 |
| 2024-02-19 | 8.700 | 8.700 | 8.550 | 8.550 | 5.140 | 191,077 |
| 2024-02-16 | 8.750 | 8.800 | 8.600 | 8.600 | 5.170 | 222,791 |
| 2024-02-15 | 8.850 | 8.850 | 8.700 | 8.700 | 5.230 | 117,739 |
| 2024-02-14 | 8.700 | 8.850 | 8.700 | 8.700 | 5.230 | 380,900 |
| 2024-02-13 | 8.850 | 8.850 | 8.700 | 8.700 | 5.230 | 227,014 |
| 2024-02-12 | 8.750 | 8.850 | 8.650 | 8.700 | 5.230 | 228,850 |
| 2024-02-09 | 8.900 | 8.950 | 8.750 | 8.750 | 5.260 | 248,820 |
| 2024-02-08 | 8.950 | 9.000 | 8.850 | 8.900 | 5.350 | 149,768 |
| 2024-02-07 | 9.000 | 9.050 | 8.800 | 8.800 | 5.290 | 268,461 |
| 2024-02-06 | 9.000 | 9.100 | 8.900 | 8.950 | 5.380 | 237,100 |
| 2024-02-05 | 8.900 | 9.000 | 8.850 | 8.900 | 5.350 | 78,544 |
| 2024-02-02 | 8.900 | 9.000 | 8.850 | 8.850 | 5.320 | 424,027 |
| 2024-02-01 | 9.050 | 9.100 | 8.950 | 8.950 | 5.380 | 111,329 |
| 2024-01-31 | 9.050 | 9.150 | 9.000 | 9.050 | 5.440 | 196,893 |
| 2024-01-30 | 9.250 | 9.250 | 9.050 | 9.050 | 5.440 | 158,465 |
| 2024-01-29 | 9.000 | 9.250 | 8.950 | 9.200 | 5.530 | 143,416 |
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.