Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.600	15.000	14.500	15.000	8.867	1,751,718
2023-02-01	14.400	14.800	14.400	14.600	8.630	1,203,123
2023-01-31	14.800	14.800	14.400	14.400	8.512	1,171,948
2023-01-30	14.900	15.100	14.700	14.700	8.689	1,301,549
2023-01-27	14.500	14.900	14.500	14.800	8.748	507,788
2023-01-26	14.500	14.700	14.300	14.500	8.571	1,326,714
2023-01-25	14.500	14.700	14.400	14.500	8.571	1,063,812
2023-01-24	15.000	15.000	14.500	14.500	8.571	4,018,762
2023-01-23	15.400	15.400	15.000	15.100	8.926	1,663,401
2023-01-20	15.400	15.400	15.200	15.300	9.044	1,267,112
2023-01-19	15.400	15.500	15.200	15.300	9.044	2,121,994
2023-01-18	15.300	15.500	15.200	15.400	9.103	2,232,081
2023-01-17	15.700	15.700	15.200	15.300	9.044	2,556,435
2023-01-16	15.800	15.900	15.500	15.600	9.221	2,715,102
2023-01-13	15.600	15.800	15.500	15.500	9.162	1,988,934
2023-01-12	15.800	15.800	15.400	15.600	9.221	2,004,587
2023-01-11	15.700	15.900	15.500	15.700	9.280	1,769,613
2023-01-10	15.800	15.800	15.400	15.700	9.280	1,330,572
2023-01-09	15.900	16.100	15.600	15.700	9.280	2,524,608
2023-01-06	15.900	16.000	15.700	15.900	9.399	4,172,695
2023-01-05	15.300	15.800	15.200	15.600	9.221	4,051,378
2023-01-04	15.300	15.500	15.100	15.200	8.985	2,425,920
2023-01-03	15.000	15.500	15.000	15.300	9.044	4,550,530
2022-12-30	14.800	15.000	14.600	14.800	8.748	2,632,979
2022-12-29	14.300	15.000	14.200	14.600	8.630	3,091,640
2022-12-28	14.000	14.300	14.000	14.200	8.394	334,405
2022-12-27	14.100	14.100	14.000	14.000	8.276	277,472
2022-12-26	14.000	14.300	13.900	14.000	8.276	1,219,692
2022-12-23	13.900	14.100	13.900	13.900	8.216	562,103
2022-12-22	14.000	14.100	13.700	13.900	8.216	774,362
2022-12-21	13.700	14.100	13.700	13.900	8.216	1,542,629
2022-12-20	13.900	14.100	13.600	13.800	8.157	889,888
2022-12-19	13.800	14.100	13.500	13.600	8.039	1,082,464
2022-12-16	13.700	13.800	13.500	13.800	8.157	1,226,091
2022-12-15	13.600	13.800	13.600	13.600	8.039	722,655
2022-12-14	13.700	13.900	13.500	13.700	8.098	988,929
2022-12-13	14.200	14.300	13.500	13.600	8.039	4,960,199
2022-12-09	14.300	14.400	14.200	14.300	8.453	1,188,965
2022-12-08	14.300	14.500	14.200	14.300	8.453	657,806
2022-12-07	14.800	14.800	14.200	14.200	8.394	1,874,139
2022-12-06	15.000	15.000	14.600	14.800	8.748	979,187
2022-12-02	14.400	15.000	14.400	15.000	8.867	2,115,313
2022-12-01	14.200	14.300	14.100	14.200	8.394	1,049,928
2022-11-30	14.500	14.500	14.000	14.100	8.335	1,391,157
2022-11-29	14.500	14.600	13.900	14.500	8.571	3,655,377
2022-11-28	14.500	14.600	14.400	14.500	8.571	437,567
2022-11-25	14.600	14.600	14.300	14.400	8.512	556,757
2022-11-24	14.600	14.700	14.400	14.500	8.571	533,040
2022-11-23	14.600	14.900	14.400	14.500	8.571	1,231,297
2022-11-22	14.700	15.000	14.500	14.500	8.571	1,420,022
2022-11-21	15.300	15.400	14.700	14.900	8.808	1,403,681
2022-11-18	15.100	15.600	15.100	15.200	8.985	1,744,612
2022-11-17	14.700	15.500	14.700	15.000	8.867	1,855,900
2022-11-16	14.900	15.000	14.400	14.600	8.630	1,397,392
2022-11-15	15.600	15.700	14.300	14.900	8.808	9,719,070
2022-11-14	15.800	15.900	15.700	15.800	9.340	463,888
2022-11-11	16.300	16.300	15.800	15.800	9.340	652,466
2022-11-10	15.800	16.100	15.800	15.900	9.399	570,882
2022-11-09	15.500	15.700	15.500	15.700	9.280	97,175
2022-11-08	15.800	15.800	15.500	15.500	9.162	379,112

← NewerPage 16 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.