Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.000	5.100	4.980	5.000	5.000	441,225
2026-07-17	4.980	5.050	4.980	5.050	5.050	284,367
2026-07-16	5.000	5.000	4.940	5.000	5.000	303,102
2026-07-15	5.000	5.000	4.960	4.980	4.980	288,013
2026-07-14	4.800	5.050	4.800	4.960	4.960	1,147,468
2026-07-13	4.880	4.880	4.820	4.840	4.840	104,391
2026-07-10	4.820	4.940	4.800	4.820	4.820	495,377
2026-07-09	4.820	4.920	4.760	4.880	4.880	562,645
2026-07-08	4.540	4.920	4.540	4.820	4.820	3,093,352
2026-07-07	4.520	4.540	4.480	4.520	4.520	235,390
2026-07-06	4.460	4.520	4.440	4.520	4.520	132,416
2026-07-03	4.420	4.480	4.420	4.460	4.460	126,269
2026-07-02	4.460	4.500	4.420	4.440	4.440	133,460
2026-07-01	4.460	4.480	4.440	4.480	4.480	478,392
2026-06-30	4.440	4.500	4.440	4.460	4.460	65,956
2026-06-29	4.340	4.480	4.340	4.480	4.480	527,961
2026-06-26	4.400	4.400	4.320	4.360	4.360	280,117
2026-06-25	4.340	4.440	4.340	4.400	4.400	185,882
2026-06-24	4.360	4.380	4.340	4.340	4.340	66,775
2026-06-23	4.340	4.400	4.340	4.340	4.340	736,826
2026-06-22	4.380	4.460	4.380	4.440	4.440	211,824
2026-06-19	4.420	4.480	4.380	4.380	4.380	256,236
2026-06-18	4.540	4.560	4.420	4.420	4.420	324,235
2026-06-17	4.380	4.540	4.380	4.540	4.540	269,197
2026-06-16	4.460	4.460	4.380	4.380	4.380	100,312
2026-06-15	4.460	4.460	4.360	4.460	4.460	153,208
2026-06-12	4.360	4.460	4.320	4.460	4.460	405,935
2026-06-11	4.420	4.420	4.300	4.340	4.340	461,402
2026-06-10	4.480	4.480	4.420	4.420	4.420	343,914
2026-06-09	4.500	4.520	4.440	4.480	4.480	341,063
2026-06-08	4.480	4.520	4.400	4.480	4.480	626,179
2026-06-05	4.360	4.460	4.360	4.440	4.440	357,466
2026-06-04	4.300	4.400	4.280	4.380	4.380	564,856
2026-06-02	4.300	4.320	4.200	4.320	4.320	494,069
2026-05-29	4.320	4.340	4.280	4.280	4.280	2,093,109
2026-05-28	4.300	4.340	4.260	4.280	4.280	199,133
2026-05-27	4.220	4.300	4.220	4.300	4.300	498,642
2026-05-26	4.180	4.240	4.160	4.200	4.200	406,144
2026-05-25	4.160	4.200	4.140	4.160	4.160	299,596
2026-05-22	4.120	4.160	4.100	4.160	4.160	184,299
2026-05-21	4.160	4.160	4.080	4.140	4.140	355,668
2026-05-20	4.120	4.140	4.100	4.140	4.140	249,515
2026-05-19	4.100	4.120	4.100	4.120	4.120	227,893
2026-05-18	4.140	4.140	4.100	4.100	4.100	107,124
2026-05-15	4.120	4.160	4.100	4.120	4.120	67,792
2026-05-14	4.180	4.180	4.060	4.160	4.160	176,813
2026-05-13	4.260	4.300	4.140	4.160	4.160	273,790
2026-05-12	4.260	4.400	4.220	4.240	4.240	778,632
2026-05-11	4.240	4.260	4.200	4.200	4.200	167,390
2026-05-08	4.140	4.280	4.140	4.200	4.200	582,695
2026-05-07	4.100	4.180	4.080	4.140	4.140	440,281
2026-05-06	4.000	4.100	4.000	4.100	4.100	100,869
2026-05-05	4.040	4.060	4.000	4.040	3.967	203,503
2026-04-30	4.040	4.100	4.000	4.040	3.967	190,102
2026-04-29	4.060	4.100	4.040	4.080	4.006	60,197
2026-04-28	4.140	4.160	4.040	4.060	3.987	90,732
2026-04-27	4.180	4.180	4.100	4.160	4.085	100,985
2026-04-24	4.100	4.140	4.060	4.120	4.046	109,017
2026-04-23	4.100	4.100	4.060	4.100	4.026	66,394
2026-04-22	4.100	4.120	4.020	4.100	4.026	119,037

← NewerPage 2 of 5 · 241 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.