Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	12.400	12.400	11.800	11.900	7.153	1,894,292
2023-08-02	12.600	12.800	12.300	12.400	7.454	792,101
2023-07-31	12.600	12.800	12.600	12.600	7.574	706,644
2023-07-27	12.100	12.700	12.100	12.600	7.574	1,655,776
2023-07-26	12.000	12.200	12.000	12.100	7.274	179,569
2023-07-25	12.200	12.300	12.000	12.100	7.274	371,933
2023-07-24	12.200	12.200	12.000	12.100	7.274	197,288
2023-07-21	12.200	12.300	12.100	12.200	7.334	419,095
2023-07-20	12.200	12.400	12.000	12.100	7.274	406,268
2023-07-19	12.400	12.400	12.000	12.200	7.334	729,963
2023-07-18	12.500	12.600	12.300	12.400	7.454	521,738
2023-07-17	12.500	12.700	12.300	12.400	7.454	2,077,418
2023-07-14	11.800	12.300	11.700	12.200	7.334	1,659,090
2023-07-13	11.700	11.700	11.600	11.700	7.033	230,916
2023-07-12	11.700	11.800	11.600	11.700	7.033	656,241
2023-07-11	11.800	11.800	11.600	11.600	6.973	406,612
2023-07-10	11.500	11.700	11.500	11.700	7.033	516,025
2023-07-07	11.300	11.500	11.300	11.400	6.853	202,798
2023-07-06	11.900	11.900	11.300	11.400	6.853	1,182,301
2023-07-05	11.800	12.000	11.700	11.800	7.093	839,136
2023-07-04	11.500	11.900	11.500	11.800	7.093	797,699
2023-07-03	11.500	11.500	11.300	11.500	6.913	330,916
2023-06-30	11.300	11.700	11.300	11.300	6.793	676,354
2023-06-29	11.000	11.500	10.900	11.400	6.853	1,195,598
2023-06-28	11.300	11.400	10.800	10.900	6.552	1,268,547
2023-06-27	11.200	11.500	11.100	11.200	6.733	1,216,240
2023-06-26	11.900	11.900	11.200	11.200	6.733	2,150,650
2023-06-23	11.900	12.000	11.600	11.900	7.153	1,254,662
2023-06-22	12.100	12.300	11.600	11.900	7.153	2,351,655
2023-06-21	13.000	13.000	12.100	12.100	7.274	4,498,686
2023-06-20	12.300	13.200	12.300	13.000	7.815	4,518,984
2023-06-19	12.500	12.500	12.200	12.300	7.394	1,218,107
2023-06-16	12.700	12.800	12.400	12.500	7.514	1,074,537
2023-06-15	12.900	12.900	12.500	12.500	7.514	1,578,704
2023-06-14	13.100	13.100	12.600	12.800	7.694	2,936,037
2023-06-13	13.100	13.200	13.000	13.100	7.875	955,561
2023-06-12	13.200	13.500	13.100	13.200	7.935	3,164,174
2023-06-09	12.800	13.100	12.600	13.100	7.875	2,650,628
2023-06-08	12.800	12.800	12.400	12.700	7.634	5,820,761
2023-06-07	11.600	12.500	11.600	12.400	7.454	3,262,107
2023-06-06	11.700	11.800	11.500	11.700	7.033	595,270
2023-06-02	11.800	11.800	11.500	11.700	7.033	659,867
2023-06-01	11.900	11.900	11.500	11.700	7.033	635,964
2023-05-31	11.700	11.800	11.300	11.800	7.093	1,103,051
2023-05-30	11.700	11.800	11.500	11.700	7.033	755,833
2023-05-29	11.500	12.100	11.400	11.700	7.033	3,328,924
2023-05-26	11.100	11.600	11.000	11.300	6.793	1,311,485
2023-05-25	11.100	11.200	10.900	11.000	6.612	1,219,702
2023-05-24	11.200	11.300	11.000	11.100	6.673	1,670,504
2023-05-23	11.300	11.300	11.100	11.200	6.733	1,614,926
2023-05-22	11.600	11.600	11.100	11.200	6.733	1,506,844
2023-05-19	12.000	12.000	11.500	11.500	6.913	1,314,483
2023-05-18	12.100	12.300	11.800	12.000	7.214	1,161,216
2023-05-17	12.200	12.200	11.700	12.100	7.274	948,385
2023-05-16	11.700	12.700	11.700	12.100	7.274	4,188,134
2023-05-15	11.600	11.800	11.500	11.600	6.973	1,377,443
2023-05-12	11.600	11.800	11.300	11.400	6.853	3,585,422
2023-05-11	11.300	11.300	10.900	10.900	6.552	790,395
2023-05-10	10.900	11.200	10.900	11.200	6.733	474,368
2023-05-09	10.800	11.200	10.800	10.900	6.552	467,345

← NewerPage 14 of 21 · 1,217 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.