Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.700	19.100	18.600	19.100	11.290	449,150
2022-05-09	19.100	19.300	18.700	18.800	11.113	1,678,949
2022-05-06	19.200	19.500	18.900	19.400	11.468	946,074
2022-05-05	19.600	19.700	19.500	19.500	11.527	390,162
2022-05-03	19.600	19.800	19.500	19.500	11.527	849,712
2022-04-29	19.800	19.800	19.500	19.600	11.586	1,502,962
2022-04-28	20.100	20.100	19.700	19.800	11.704	892,937
2022-04-27	19.700	20.400	19.700	20.000	11.822	1,781,486
2022-04-26	20.000	20.400	19.600	20.100	11.881	2,125,824
2022-04-25	19.700	20.000	19.600	19.800	11.704	1,341,762
2022-04-22	19.800	20.000	19.500	19.900	11.763	1,597,212
2022-04-21	20.100	20.100	19.400	19.500	11.527	1,987,049
2022-04-20	20.200	20.400	19.900	20.000	11.822	1,099,799
2022-04-19	19.600	20.200	19.500	20.100	11.881	1,812,036
2022-04-18	19.700	19.900	19.400	19.500	11.527	1,060,637
2022-04-12	19.700	20.100	19.700	19.700	11.645	532,187
2022-04-11	20.300	20.400	19.600	19.700	11.645	1,359,799
2022-04-08	20.300	20.300	20.000	20.300	12.000	843,537
2022-04-07	20.000	20.300	19.900	20.000	11.822	1,420,899
2022-04-05	20.400	20.800	20.000	20.000	11.822	2,569,611
2022-04-04	20.200	20.800	20.200	20.300	12.000	3,696,060
2022-04-01	19.400	20.100	19.300	19.800	11.704	3,516,823
2022-03-31	19.300	19.500	18.700	19.000	11.231	1,467,862
2022-03-30	19.300	19.500	19.200	19.300	11.408	736,287
2022-03-29	19.000	19.600	18.900	19.200	11.349	1,538,712
2022-03-28	19.000	19.000	18.700	18.900	11.172	838,499
2022-03-25	19.000	19.100	18.900	19.000	11.231	347,912
2022-03-24	18.900	19.200	18.800	18.900	11.172	367,820
2022-03-23	19.100	19.200	18.900	18.900	11.172	510,528
2022-03-22	19.000	19.300	18.900	19.100	11.290	435,500
2022-03-21	19.100	19.200	18.800	18.900	11.172	464,262
2022-03-18	19.100	19.200	19.000	19.100	11.290	193,700
2022-03-17	19.100	19.300	19.000	19.100	11.290	476,612
2022-03-16	19.000	19.100	18.900	18.900	11.172	252,362
2022-03-15	19.000	19.100	18.600	18.700	11.054	288,762
2022-03-14	19.000	19.300	19.000	19.100	11.290	268,775
2022-03-11	18.900	19.000	18.800	19.000	11.231	122,525
2022-03-10	18.900	19.400	18.900	18.900	11.172	444,762
2022-03-09	18.700	18.900	18.500	18.700	11.054	521,462
2022-03-08	18.600	18.900	17.800	18.400	10.876	2,031,411
2022-03-07	19.500	19.500	18.600	18.800	11.113	2,153,774
2022-03-04	19.900	19.900	19.600	19.700	11.645	690,137
2022-03-03	19.800	20.000	19.800	19.800	11.704	390,162
2022-03-02	20.100	20.300	19.800	19.800	11.704	451,100
2022-03-01	19.900	20.300	19.900	20.100	11.881	476,287
2022-02-28	20.400	20.400	19.800	19.900	11.763	1,042,762
2022-02-25	20.100	20.800	20.100	20.200	11.940	1,059,012
2022-02-24	20.300	20.400	19.400	19.800	11.704	2,812,223
2022-02-23	20.300	20.400	20.100	20.400	12.059	1,809,761
2022-02-22	20.400	20.600	20.200	20.400	12.059	724,425
2022-02-21	20.200	21.200	20.100	20.500	12.118	2,437,498
2022-02-18	20.100	20.400	20.100	20.200	11.940	932,099
2022-02-17	20.100	20.500	19.800	20.500	12.118	985,887
2022-02-15	20.200	20.300	20.000	20.100	11.881	634,725
2022-02-14	20.400	20.500	19.700	20.100	11.881	1,184,624
2022-02-11	21.300	21.300	20.400	20.400	12.059	2,403,861
2022-02-10	21.500	21.700	21.100	21.200	12.532	1,357,362
2022-02-09	21.900	22.300	21.200	21.400	12.650	2,753,073
2022-02-08	22.600	22.700	22.000	22.000	13.004	3,693,298
2022-02-07	22.300	22.800	22.200	22.500	13.300	4,726,472

← NewerPage 19 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.