Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 21.800 | 21.900 | 21.400 | 21.500 | 12.709 | 368,875 |
| 2021-11-05 | 21.900 | 22.000 | 21.700 | 21.700 | 12.827 | 163,800 |
| 2021-11-04 | 21.600 | 22.000 | 21.300 | 21.800 | 12.886 | 525,362 |
| 2021-11-03 | 22.800 | 22.800 | 21.300 | 21.400 | 12.650 | 1,716,324 |
| 2021-11-02 | 22.600 | 22.800 | 22.200 | 22.600 | 13.359 | 1,568,612 |
| 2021-11-01 | 22.200 | 22.600 | 22.000 | 22.600 | 13.359 | 2,033,686 |
| 2021-10-29 | 22.000 | 22.200 | 21.900 | 22.000 | 13.004 | 457,437 |
| 2021-10-28 | 22.200 | 22.200 | 21.900 | 21.900 | 12.945 | 389,512 |
| 2021-10-27 | 22.300 | 22.300 | 21.800 | 21.900 | 12.945 | 970,124 |
| 2021-10-26 | 21.900 | 22.400 | 21.900 | 22.300 | 13.182 | 1,773,036 |
| 2021-10-25 | 21.700 | 22.100 | 21.700 | 21.900 | 12.945 | 2,028,649 |
| 2021-10-21 | 21.300 | 21.600 | 21.200 | 21.600 | 12.768 | 571,675 |
| 2021-10-20 | 21.300 | 21.300 | 21.100 | 21.300 | 12.591 | 348,237 |
| 2021-10-19 | 21.300 | 21.500 | 21.100 | 21.300 | 12.591 | 714,512 |
| 2021-10-18 | 21.300 | 21.500 | 21.300 | 21.300 | 12.591 | 330,687 |
| 2021-10-15 | 21.600 | 21.700 | 21.200 | 21.300 | 12.591 | 637,162 |
| 2021-10-14 | 21.200 | 21.600 | 21.200 | 21.400 | 12.650 | 290,550 |
← NewerPage 21 of 21 · 1,217 trading days
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.