Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.800	11.100	10.700	10.800	6.492	2,640,948
2023-05-03	11.500	11.600	11.300	11.400	6.739	1,964,032
2023-05-02	11.500	11.600	11.100	11.400	6.739	823,270
2023-04-28	11.500	11.700	11.400	11.400	6.739	501,306
2023-04-27	11.500	11.800	11.500	11.500	6.798	244,603
2023-04-26	11.400	11.700	11.400	11.600	6.857	177,944
2023-04-25	11.700	11.800	11.400	11.400	6.739	614,355
2023-04-24	11.800	12.000	11.600	11.800	6.975	415,265
2023-04-21	12.200	12.200	11.700	11.800	6.975	1,599,581
2023-04-20	12.100	12.200	12.000	12.100	7.152	298,220
2023-04-19	12.300	12.400	12.000	12.100	7.152	622,482
2023-04-18	12.400	12.500	12.200	12.300	7.271	234,504
2023-04-17	12.500	12.600	12.400	12.400	7.330	370,500
2023-04-12	12.300	12.400	12.200	12.400	7.330	305,337
2023-04-11	12.200	12.400	12.200	12.200	7.212	245,240
2023-04-10	12.200	12.400	12.100	12.200	7.212	377,551
2023-04-07	12.300	12.500	12.000	12.100	7.152	1,083,033
2023-04-05	12.400	12.700	12.200	12.300	7.271	955,491
2023-04-04	12.700	12.700	12.400	12.400	7.330	677,495
2023-04-03	12.600	12.800	12.600	12.700	7.507	917,574
2023-03-31	12.800	12.900	12.400	12.600	7.448	869,454
2023-03-30	12.900	13.200	12.800	12.800	7.566	1,218,970
2023-03-29	12.800	12.900	12.600	12.900	7.625	743,860
2023-03-28	12.700	13.000	12.400	12.600	7.448	1,773,556
2023-03-27	12.200	13.200	12.200	12.600	7.448	3,652,468
2023-03-24	12.500	12.500	12.100	12.200	7.212	439,985
2023-03-23	12.200	12.500	12.200	12.400	7.330	652,957
2023-03-22	12.500	12.500	12.100	12.200	7.212	878,393
2023-03-21	12.200	12.500	12.200	12.400	7.330	911,351
2023-03-20	12.400	12.600	11.900	12.100	7.152	1,311,134
2023-03-17	12.000	12.900	12.000	12.300	7.271	1,473,430
2023-03-16	12.500	12.500	11.800	12.000	7.093	3,264,352
2023-03-15	12.700	12.900	12.400	12.600	7.448	1,582,247
2023-03-14	12.800	13.000	12.500	12.500	7.389	1,955,265
2023-03-13	13.100	13.300	12.900	13.000	7.684	1,298,675
2023-03-10	13.400	13.500	13.200	13.200	7.803	806,178
2023-03-09	13.800	13.800	13.300	13.400	7.921	2,514,343
2023-03-08	13.500	13.900	13.200	13.900	8.216	1,955,902
2023-03-07	13.700	13.900	13.400	13.600	8.039	1,426,606
2023-03-03	13.700	13.700	13.500	13.700	8.098	478,559
2023-03-02	13.900	13.900	13.600	13.600	8.039	1,396,006
2023-03-01	13.900	14.200	13.500	13.800	8.157	1,149,565
2023-02-28	13.400	14.000	13.000	13.500	7.980	3,797,086
2023-02-27	14.000	14.300	13.900	14.200	8.394	1,120,317
2023-02-24	13.900	14.200	13.800	13.800	8.157	843,418
2023-02-23	14.100	14.100	13.800	13.800	8.157	830,251
2023-02-22	14.000	14.100	13.900	14.100	8.335	323,896
2023-02-21	14.100	14.100	13.800	14.100	8.335	706,782
2023-02-20	13.800	14.200	13.800	13.900	8.216	1,230,943
2023-02-17	13.900	13.900	13.500	13.800	8.157	1,346,425
2023-02-16	14.000	14.000	13.300	13.800	8.157	2,562,625
2023-02-15	14.100	14.300	13.900	14.000	8.276	1,785,456
2023-02-14	14.600	14.800	14.000	14.100	8.335	3,037,559
2023-02-13	15.100	15.100	14.500	14.600	8.630	1,776,803
2023-02-10	15.000	15.100	14.900	15.000	8.867	710,220
2023-02-09	15.000	15.100	14.600	15.000	8.867	1,343,861
2023-02-08	15.300	15.500	14.800	15.000	8.867	2,837,679
2023-02-07	15.400	15.700	15.200	15.300	9.044	6,187,507
2023-02-06	14.900	15.000	14.500	15.000	8.867	1,482,023
2023-02-03	15.000	15.200	14.700	14.700	8.689	1,484,472

← NewerPage 15 of 21 · 1,212 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.