Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.550	9.700	9.550	9.650	5.801	473,798
2023-10-27	9.450	9.600	9.200	9.550	5.741	957,649
2023-10-26	9.400	9.500	9.400	9.450	5.681	303,716
2023-10-25	9.650	9.650	9.450	9.450	5.681	344,238
2023-10-24	9.150	9.650	9.150	9.550	5.741	739,574
2023-10-20	9.700	9.700	9.150	9.150	5.500	929,041
2023-10-19	9.600	9.700	9.500	9.550	5.741	372,167
2023-10-18	9.750	9.750	9.650	9.650	5.801	306,524
2023-10-17	9.750	9.800	9.650	9.750	5.861	262,618
2023-10-16	9.850	9.850	9.650	9.650	5.801	1,194,943
2023-10-12	10.000	10.000	9.900	9.900	5.951	522,010
2023-10-11	9.900	10.100	9.900	10.000	6.011	659,369
2023-10-10	9.950	10.000	9.900	9.900	5.951	263,492
2023-10-09	10.000	10.100	9.750	9.900	5.951	689,819
2023-10-06	10.100	10.200	10.000	10.100	6.071	227,880
2023-10-05	10.000	10.100	9.950	10.100	6.071	374,075
2023-10-04	10.000	10.200	9.850	10.000	6.011	1,263,871
2023-10-03	10.000	10.100	9.950	10.000	6.011	592,910
2023-10-02	10.100	10.200	10.000	10.100	6.071	645,466
2023-09-29	10.000	10.100	9.900	10.100	6.071	1,046,683
2023-09-28	9.950	10.200	9.950	9.950	5.981	612,881
2023-09-27	10.100	10.200	9.950	10.000	6.011	1,176,044
2023-09-26	10.400	10.500	10.100	10.200	6.132	661,321
2023-09-25	10.400	10.600	10.300	10.400	6.252	450,934
2023-09-22	10.400	10.600	10.200	10.400	6.252	1,199,737
2023-09-21	10.300	10.700	10.300	10.400	6.252	593,622
2023-09-20	10.400	10.500	10.200	10.200	6.132	838,080
2023-09-19	10.500	10.600	10.200	10.400	6.252	1,374,821
2023-09-18	10.700	10.800	10.300	10.500	6.312	825,350
2023-09-15	10.600	10.800	10.600	10.700	6.432	945,764
2023-09-14	10.500	10.700	10.400	10.600	6.372	867,062
2023-09-13	11.000	11.000	10.400	10.500	6.312	1,435,076
2023-09-12	10.800	11.100	10.800	10.900	6.552	511,556
2023-09-11	11.000	11.100	10.700	10.800	6.492	535,562
2023-09-08	11.100	11.100	10.900	11.000	6.612	902,286
2023-09-07	11.100	11.300	11.000	11.100	6.673	954,910
2023-09-06	11.300	11.600	10.900	10.900	6.552	3,955,997
2023-09-05	10.300	11.300	10.300	11.200	6.733	5,468,295
2023-09-04	10.300	10.400	10.100	10.100	6.071	998,564
2023-09-01	10.500	10.600	10.300	10.300	6.192	1,280,351
2023-08-31	10.700	10.800	10.500	10.500	6.312	1,371,463
2023-08-30	10.500	10.800	10.400	10.600	6.372	1,268,770
2023-08-29	10.300	10.500	10.200	10.500	6.312	911,852
2023-08-28	10.100	10.400	10.100	10.300	6.192	1,536,402
2023-08-25	10.100	10.200	9.950	10.100	6.071	1,455,461
2023-08-24	10.100	10.300	10.100	10.200	6.132	2,029,941
2023-08-23	10.000	10.100	9.900	10.100	6.071	1,090,535
2023-08-22	9.900	10.100	9.900	10.000	6.011	916,389
2023-08-21	9.900	10.000	9.850	9.900	5.951	992,395
2023-08-18	9.950	10.200	9.850	9.850	5.921	1,170,349
2023-08-17	9.800	10.000	9.700	9.950	5.981	3,016,820
2023-08-16	10.000	10.000	9.700	9.800	5.891	2,439,983
2023-08-15	9.900	10.000	9.650	10.000	6.011	2,592,761
2023-08-11	10.000	10.100	9.500	9.900	5.951	11,332,507
2023-08-10	11.500	11.500	11.200	11.400	6.853	699,261
2023-08-09	11.300	11.700	11.200	11.300	6.793	1,412,371
2023-08-08	11.600	11.700	11.200	11.300	6.793	1,266,284
2023-08-07	12.100	12.100	11.400	11.500	6.913	2,006,424
2023-08-04	11.900	12.100	11.800	11.900	7.153	321,912
2023-08-03	12.400	12.400	11.800	11.900	7.153	1,894,292

← NewerPage 13 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.