Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.000	16.000	15.600	15.800	9.340	963,108
2022-11-04	16.200	16.200	15.700	16.000	9.458	486,284
2022-11-03	16.000	16.200	15.800	16.100	9.517	445,591
2022-11-02	16.200	16.200	15.800	15.800	9.340	392,129
2022-11-01	16.300	16.300	15.900	16.200	9.576	275,616
2022-10-31	15.900	16.400	15.900	16.300	9.635	739,418
2022-10-28	16.200	16.200	15.800	15.800	9.340	300,594
2022-10-27	15.700	16.100	15.500	16.100	9.517	643,326
2022-10-26	15.200	15.600	15.200	15.500	9.162	936,292
2022-10-25	16.100	16.100	15.000	15.100	8.926	1,819,991
2022-10-21	16.200	16.200	15.800	15.800	9.340	606,815
2022-10-20	16.200	16.200	16.100	16.200	9.576	181,821
2022-10-19	16.300	16.300	16.100	16.200	9.576	375,100
2022-10-18	15.900	16.300	15.900	16.200	9.576	519,931
2022-10-17	16.000	16.000	15.800	15.800	9.340	630,872
2022-10-12	16.000	16.100	15.900	15.900	9.399	184,283
2022-10-11	15.900	16.100	15.900	16.000	9.458	214,511
2022-10-10	16.000	16.000	15.900	16.000	9.458	568,140
2022-10-07	16.100	16.100	16.000	16.000	9.458	507,568
2022-10-06	16.100	16.300	16.000	16.000	9.458	373,116
2022-10-05	16.100	16.100	16.000	16.000	9.458	370,716
2022-10-04	16.100	16.200	15.900	16.000	9.458	871,672
2022-10-03	16.300	16.400	15.800	16.000	9.458	1,152,241
2022-09-30	16.200	16.300	16.100	16.200	9.576	1,592,184
2022-09-29	16.300	16.500	16.100	16.100	9.517	1,391,186
2022-09-28	16.300	16.500	16.100	16.200	9.576	743,700
2022-09-27	16.300	16.600	16.300	16.300	9.635	1,937,860
2022-09-26	15.900	16.400	15.800	16.200	9.576	827,313
2022-09-23	16.100	16.500	15.800	15.900	9.399	3,261,059
2022-09-22	17.200	17.200	15.700	16.300	9.635	10,149,662
2022-09-21	17.200	17.300	17.100	17.100	10.108	997,499
2022-09-20	17.300	17.300	17.100	17.300	10.226	602,699
2022-09-19	17.300	17.300	17.200	17.200	10.167	454,090
2022-09-16	17.100	17.400	17.100	17.100	10.108	1,145,190
2022-09-15	17.700	17.700	17.000	17.200	10.167	9,004,943
2022-09-14	17.700	17.900	17.700	17.800	10.522	398,949
2022-09-13	18.000	18.100	17.800	17.800	10.522	1,104,866
2022-09-12	17.400	18.000	17.400	17.800	10.522	1,180,832
2022-09-09	17.500	17.500	17.300	17.400	10.285	557,620
2022-09-08	17.500	17.600	17.300	17.400	10.285	1,070,593
2022-09-07	17.500	17.500	17.400	17.400	10.285	421,140
2022-09-06	17.300	17.600	17.300	17.400	10.285	873,406
2022-09-05	17.100	17.600	17.100	17.400	10.285	972,903
2022-09-02	17.600	17.700	17.400	17.500	10.344	870,024
2022-09-01	18.400	18.500	17.300	17.400	10.285	2,470,299
2022-08-31	18.200	18.700	18.200	18.400	10.876	2,337,420
2022-08-30	17.900	18.100	17.900	17.900	10.581	7,166,983
2022-08-29	17.800	18.000	17.700	18.000	10.640	679,539
2022-08-26	18.000	18.100	17.800	18.000	10.640	534,842
2022-08-25	18.600	18.600	18.000	18.000	10.640	932,158
2022-08-24	18.500	18.500	18.300	18.500	10.936	375,285
2022-08-23	18.300	18.400	18.100	18.400	10.876	691,517
2022-08-22	17.900	18.400	17.900	18.300	10.817	1,090,912
2022-08-19	17.800	18.000	17.700	17.900	10.581	380,224
2022-08-18	17.800	18.000	17.700	17.800	10.522	86,027
2022-08-17	18.000	18.000	17.800	17.800	10.522	506,860
2022-08-16	17.900	18.100	17.900	17.900	10.581	423,247
2022-08-15	17.600	18.000	17.600	17.800	10.522	364,068
2022-08-11	18.000	18.100	17.500	17.500	10.344	711,335
2022-08-10	18.100	18.100	17.200	17.500	10.344	909,925

← NewerPage 17 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.