Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	21.900	22.500	21.900	22.300	13.182	2,110,061
2022-02-03	22.600	22.800	22.100	22.100	13.064	3,548,673
2022-02-02	21.900	22.900	21.900	22.500	13.300	7,325,983
2022-02-01	22.000	22.000	21.700	22.000	13.004	1,573,812
2022-01-31	21.000	22.000	21.000	22.000	13.004	9,360,807
2022-01-28	20.900	21.600	20.900	21.200	12.532	2,122,086
2022-01-27	20.900	21.000	20.600	20.800	12.295	1,180,399
2022-01-26	21.000	21.500	20.500	21.000	12.413	2,615,111
2022-01-25	21.300	21.600	20.800	20.800	12.295	3,081,973
2022-01-24	21.400	21.700	21.000	21.300	12.591	5,881,034
2022-01-21	21.100	21.300	20.600	21.000	12.413	3,931,198
2022-01-20	20.900	21.200	20.400	20.900	12.354	5,488,597
2022-01-19	19.400	20.700	19.400	20.700	12.236	7,833,633
2022-01-18	19.200	19.300	18.900	18.900	11.172	1,117,187
2022-01-17	19.000	19.000	18.800	18.900	11.172	604,175
2022-01-14	19.000	19.100	18.800	18.800	11.113	884,324
2022-01-13	19.100	19.200	19.000	19.000	11.231	1,129,862
2022-01-12	19.200	19.400	19.100	19.200	11.349	485,875
2022-01-11	19.400	19.400	19.100	19.300	11.408	252,850
2022-01-10	19.100	19.400	19.100	19.200	11.349	532,187
2022-01-07	19.200	19.300	19.000	19.300	11.408	699,075
2022-01-06	19.200	19.400	19.100	19.300	11.408	601,575
2022-01-05	19.500	19.500	19.200	19.200	11.349	659,587
2022-01-04	19.500	19.800	19.500	19.500	11.527	370,175
2021-12-30	19.400	19.600	19.400	19.500	11.527	210,762
2021-12-29	19.400	19.500	19.200	19.400	11.468	479,862
2021-12-28	19.600	19.700	19.300	19.400	11.468	440,375
2021-12-27	19.800	19.800	19.500	19.600	11.586	198,412
2021-12-24	19.700	19.800	19.600	19.600	11.586	214,175
2021-12-23	19.700	20.000	19.500	19.700	11.645	317,362
2021-12-22	19.500	19.800	19.500	19.600	11.586	723,612
2021-12-21	19.900	20.200	19.300	19.800	11.704	871,649
2021-12-20	20.000	20.000	19.800	19.800	11.704	415,512
2021-12-17	20.100	20.100	19.800	20.000	11.822	130,650
2021-12-16	20.200	20.200	19.900	20.000	11.822	546,325
2021-12-15	20.400	20.400	19.900	20.100	11.881	705,575
2021-12-14	20.000	20.600	20.000	20.400	12.059	2,085,524
2021-12-13	20.000	20.100	19.800	19.800	11.704	481,000
2021-12-09	20.000	20.300	19.800	20.000	11.822	1,215,499
2021-12-08	20.000	20.100	19.600	19.600	11.586	870,349
2021-12-07	19.500	20.200	19.500	19.900	11.763	1,260,024
2021-12-03	19.300	19.500	19.300	19.400	11.468	564,362
2021-12-02	19.500	19.700	19.000	19.300	11.408	1,868,749
2021-12-01	19.900	20.000	19.500	19.600	11.586	928,524
2021-11-30	20.000	20.100	19.500	19.800	11.704	1,599,812
2021-11-29	19.900	20.000	19.700	19.800	11.704	802,100
2021-11-26	20.300	20.300	19.700	19.900	11.763	1,473,387
2021-11-25	20.200	20.400	20.000	20.300	12.000	1,738,261
2021-11-24	20.000	20.500	19.700	20.100	11.881	1,617,849
2021-11-23	19.900	20.200	19.600	20.000	11.822	1,467,537
2021-11-22	20.100	20.300	19.900	20.000	11.822	1,085,499
2021-11-19	20.300	20.400	20.100	20.100	11.881	1,021,312
2021-11-18	20.500	20.500	20.100	20.100	11.881	882,212
2021-11-17	20.700	20.700	20.300	20.400	12.059	445,737
2021-11-16	20.600	20.700	20.300	20.400	12.059	460,850
2021-11-15	20.000	20.700	19.000	20.600	12.177	4,537,322
2021-11-12	20.900	20.900	19.700	20.200	11.940	4,209,722
2021-11-11	20.800	21.200	20.700	20.900	12.354	1,810,736
2021-11-10	22.500	22.500	20.700	20.900	12.354	5,133,859
2021-11-09	21.500	22.400	21.500	22.400	13.241	1,283,749

← NewerPage 20 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.