Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.150	9.300	9.000	9.000	5.410	110,906
2024-01-25	9.200	9.200	9.000	9.150	5.500	208,005
2024-01-24	8.700	9.500	8.700	9.200	5.530	649,683
2024-01-23	9.000	9.050	8.600	8.850	5.320	333,700
2024-01-22	8.950	9.050	8.950	9.000	5.410	82,072
2024-01-19	8.900	9.000	8.900	8.950	5.380	173,961
2024-01-18	8.950	9.100	8.900	9.000	5.410	220,512
2024-01-17	9.300	9.300	8.950	8.950	5.380	781,522
2024-01-16	9.350	9.400	9.300	9.300	5.591	423,494
2024-01-15	9.250	9.400	9.250	9.400	5.651	412,053
2024-01-12	9.250	9.300	9.200	9.300	5.591	163,189
2024-01-11	9.200	9.250	9.150	9.250	5.560	304,192
2024-01-10	9.350	9.350	9.200	9.200	5.530	84,841
2024-01-09	9.150	9.350	9.150	9.250	5.560	149,924
2024-01-08	9.300	9.350	9.150	9.150	5.500	449,515
2024-01-05	9.400	9.450	9.250	9.300	5.591	561,528
2024-01-04	9.150	9.350	9.150	9.350	5.621	419,125
2024-01-03	9.400	9.400	9.150	9.150	5.500	587,533
2024-01-02	9.000	9.350	9.000	9.350	5.621	2,484,708
2023-12-28	8.900	9.000	8.900	9.000	5.410	257,702
2023-12-27	8.850	8.950	8.800	8.900	5.350	72,259
2023-12-26	8.950	9.000	8.850	8.850	5.320	169,595
2023-12-25	9.000	9.000	8.900	9.000	5.410	169,877
2023-12-22	8.900	9.000	8.900	8.950	5.380	345,052
2023-12-21	8.950	9.000	8.850	8.950	5.380	219,589
2023-12-20	8.950	9.050	8.850	8.950	5.380	501,291
2023-12-19	8.700	8.950	8.450	8.900	5.350	814,482
2023-12-18	8.300	8.750	8.250	8.700	5.230	783,908
2023-12-15	8.200	8.350	8.150	8.300	4.989	381,883
2023-12-14	8.400	8.400	8.200	8.200	4.929	978,908
2023-12-13	8.550	8.550	8.250	8.350	5.019	563,181
2023-12-12	8.750	8.750	8.550	8.550	5.140	801,212
2023-12-08	8.900	8.900	8.750	8.750	5.260	133,846
2023-12-07	8.750	8.900	8.650	8.850	5.320	280,078
2023-12-06	8.600	8.850	8.550	8.800	5.290	528,513
2023-12-04	8.650	8.850	8.500	8.700	5.230	426,231
2023-12-01	8.550	8.650	8.550	8.650	5.200	128,633
2023-11-30	8.500	8.700	8.400	8.650	5.200	618,616
2023-11-29	8.850	8.850	8.500	8.650	5.200	1,027,492
2023-11-28	8.800	9.050	8.750	8.800	5.290	634,562
2023-11-27	8.900	8.900	8.650	8.700	5.230	606,022
2023-11-24	9.000	9.000	8.900	8.900	5.350	289,962
2023-11-23	9.000	9.000	8.900	8.950	5.380	346,570
2023-11-22	8.950	9.000	8.900	9.000	5.410	268,321
2023-11-21	9.000	9.050	8.900	8.900	5.350	809,714
2023-11-20	9.050	9.050	8.900	9.000	5.410	578,357
2023-11-17	8.950	9.100	8.950	9.000	5.410	306,246
2023-11-16	9.100	9.150	8.950	9.000	5.410	1,722,452
2023-11-15	9.050	9.200	9.000	9.100	5.470	765,269
2023-11-14	9.100	9.350	8.950	9.050	5.440	1,056,756
2023-11-13	9.450	9.450	9.200	9.200	5.530	420,507
2023-11-10	9.500	9.500	9.250	9.400	5.651	318,537
2023-11-09	9.400	9.500	9.300	9.500	5.711	656,100
2023-11-08	9.300	9.450	9.300	9.450	5.681	280,476
2023-11-07	9.550	9.550	9.300	9.350	5.621	557,633
2023-11-06	9.600	9.650	9.400	9.450	5.681	532,675
2023-11-03	9.650	9.650	9.550	9.600	5.771	863,745
2023-11-02	9.450	9.700	9.400	9.450	5.681	1,007,283
2023-11-01	9.600	9.650	9.450	9.450	5.681	348,280
2023-10-31	9.650	9.650	9.500	9.550	5.741	341,578

← NewerPage 12 of 21 · 1,216 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.