Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.100	18.100	17.900	18.000	10.640	425,165
2022-08-08	18.100	18.100	17.900	18.000	10.640	182,863
2022-08-05	18.000	18.200	18.000	18.100	10.699	168,485
2022-08-04	18.100	18.300	18.000	18.000	10.640	215,566
2022-08-03	18.200	18.200	17.600	18.200	10.758	306,338
2022-08-02	18.100	18.300	18.000	18.100	10.699	142,001
2022-08-01	18.100	18.100	17.600	18.000	10.640	200,696
2022-07-27	18.000	18.000	17.700	17.700	10.463	384,192
2022-07-26	18.000	18.200	17.900	17.900	10.581	220,951
2022-07-25	18.000	18.100	17.900	18.000	10.640	131,789
2022-07-22	17.400	18.400	17.400	18.100	10.699	974,237
2022-07-21	17.700	17.800	17.400	17.500	10.344	433,100
2022-07-20	17.500	17.700	17.200	17.700	10.463	380,869
2022-07-19	17.800	17.800	17.400	17.400	10.285	259,745
2022-07-18	17.600	18.300	17.600	17.900	10.581	413,775
2022-07-15	17.200	17.600	17.100	17.600	10.404	388,929
2022-07-14	17.300	17.400	17.000	17.100	10.108	248,787
2022-07-12	17.200	17.400	17.200	17.300	10.226	160,274
2022-07-11	17.300	17.300	17.200	17.200	10.167	110,342
2022-07-08	17.500	17.700	17.000	17.200	10.167	2,471,188
2022-07-07	17.600	17.700	17.400	17.500	10.344	427,563
2022-07-06	17.000	17.500	17.000	17.500	10.344	858,012
2022-07-05	17.900	17.900	17.300	17.300	10.226	853,167
2022-07-04	18.500	18.500	17.500	17.600	10.404	1,422,925
2022-07-01	18.500	18.700	17.900	18.300	10.817	2,001,830
2022-06-30	18.500	18.800	18.400	18.400	10.876	812,279
2022-06-29	18.700	18.900	18.500	18.600	10.995	970,906
2022-06-28	19.100	19.100	18.700	18.700	11.054	1,567,141
2022-06-27	19.400	19.400	19.100	19.100	11.290	225,854
2022-06-24	19.100	19.400	19.100	19.200	11.349	275,275
2022-06-23	19.100	19.300	19.000	19.100	11.290	556,499
2022-06-22	19.300	19.500	19.000	19.000	11.231	984,166
2022-06-21	19.600	19.600	19.300	19.300	11.408	228,124
2022-06-20	19.400	19.500	19.100	19.400	11.468	395,331
2022-06-17	19.100	19.600	19.100	19.300	11.408	700,518
2022-06-16	19.600	20.000	19.200	19.300	11.408	1,239,539
2022-06-15	20.100	20.300	19.400	19.600	11.586	2,346,109
2022-06-14	19.800	20.300	19.800	20.200	11.940	837,074
2022-06-13	20.500	20.600	20.100	20.100	11.881	2,302,984
2022-06-10	20.600	21.100	20.600	21.000	12.413	1,584,785
2022-06-09	20.800	21.300	20.800	20.800	12.295	1,838,075
2022-06-08	20.400	21.500	20.400	21.000	12.413	8,799,680
2022-06-07	20.000	20.300	19.900	20.200	11.940	1,146,643
2022-06-06	20.100	20.200	19.900	20.100	11.881	927,712
2022-06-02	20.000	20.300	19.900	20.000	11.822	793,221
2022-06-01	20.300	20.300	20.000	20.000	11.822	1,000,655
2022-05-31	20.700	20.700	20.100	20.200	11.940	1,155,540
2022-05-30	20.200	20.700	20.100	20.500	12.118	1,817,571
2022-05-27	20.100	20.200	19.700	19.900	11.763	771,925
2022-05-26	20.400	20.500	20.000	20.100	11.881	1,226,513
2022-05-25	20.200	20.600	20.000	20.100	11.881	1,647,754
2022-05-24	20.500	20.700	20.100	20.100	11.881	1,346,874
2022-05-23	20.300	20.700	20.000	20.400	12.059	3,140,956
2022-05-20	20.500	20.800	20.100	20.500	12.118	10,725,318
2022-05-19	18.800	19.300	18.600	18.800	11.113	1,309,099
2022-05-18	19.000	19.000	18.900	18.900	11.172	667,062
2022-05-17	18.300	19.100	18.300	18.900	11.172	1,351,187
2022-05-13	18.500	18.700	18.000	18.300	10.817	1,751,586
2022-05-12	18.900	18.900	18.400	18.500	10.936	857,674
2022-05-11	19.200	19.200	18.800	18.900	11.172	514,962

← NewerPage 18 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.