Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.020	4.120	4.000	4.040	3.967	137,304
2026-04-20	4.020	4.060	4.020	4.060	3.987	81,809
2026-04-17	4.020	4.080	4.020	4.060	3.987	87,213
2026-04-16	4.060	4.080	4.000	4.080	4.006	308,978
2026-04-10	4.060	4.180	4.020	4.080	4.006	120,436
2026-04-09	4.140	4.140	4.020	4.060	3.987	23,717
2026-04-08	4.100	4.200	4.000	4.140	4.065	176,658
2026-04-07	4.020	4.020	3.960	3.980	3.908	123,623
2026-04-03	4.040	4.080	4.020	4.020	3.947	63,413
2026-04-02	4.080	4.080	4.020	4.020	3.947	66,963
2026-04-01	4.100	4.140	4.020	4.120	4.046	60,808
2026-03-31	4.040	4.060	4.000	4.040	3.967	80,414
2026-03-30	3.940	4.320	3.940	4.000	3.928	108,786
2026-03-27	3.960	4.000	3.900	3.960	3.888	57,942
2026-03-26	4.000	4.000	3.940	3.940	3.869	183,851
2026-03-25	4.040	4.040	4.000	4.000	3.928	53,253
2026-03-24	4.020	4.140	3.980	4.000	3.928	357,933
2026-03-23	4.100	4.160	4.000	4.000	3.928	187,423
2026-03-20	4.200	4.220	4.100	4.160	4.085	36,946
2026-03-19	4.240	4.300	4.120	4.160	4.085	171,719
2026-03-18	4.240	4.320	4.220	4.260	4.183	326,448
2026-03-17	4.280	4.280	4.160	4.220	4.144	358,496
2026-03-16	3.920	4.140	3.920	4.140	4.065	401,398
2026-03-13	3.880	4.040	3.840	3.920	3.849	271,930
2026-03-12	3.940	3.940	3.840	3.900	3.830	62,561
2026-03-11	3.960	3.960	3.880	3.880	3.810	127,803
2026-03-10	3.980	3.980	3.880	3.900	3.830	92,018
2026-03-09	3.720	3.920	3.680	3.880	3.810	223,565
2026-03-06	3.920	3.960	3.800	3.900	3.830	185,029
2026-03-05	3.900	4.000	3.880	3.920	3.849	460,843
2026-03-04	3.700	4.000	3.680	3.880	3.810	973,486
2026-03-02	4.200	4.200	4.040	4.140	4.065	577,996
2026-02-27	4.140	4.260	4.140	4.260	4.183	127,654
2026-02-26	4.300	4.300	4.180	4.220	4.144	206,730
2026-02-25	4.080	4.300	4.080	4.300	4.222	721,814
2026-02-24	4.100	4.100	4.000	4.080	4.006	335,279
2026-02-23	4.100	4.180	4.080	4.080	4.006	421,282
2026-02-20	4.100	4.120	4.060	4.100	4.026	821,967
2026-02-19	4.340	4.420	4.060	4.140	4.065	3,017,138
2026-02-18	4.420	4.420	4.320	4.360	4.281	491,443
2026-02-17	4.400	4.420	4.380	4.420	4.340	148,443
2026-02-16	4.360	4.440	4.360	4.380	4.301	207,745
2026-02-13	4.460	4.460	4.400	4.400	4.321	260,647
2026-02-12	4.440	4.440	4.400	4.440	4.360	226,424
2026-02-11	4.320	4.480	4.320	4.420	4.340	271,382
2026-02-10	4.340	4.400	4.300	4.320	4.242	168,513
2026-02-09	4.300	4.400	4.300	4.320	4.242	126,146
2026-02-06	4.320	4.340	4.300	4.300	4.222	71,219
2026-02-05	4.380	4.380	4.300	4.300	4.222	151,688
2026-02-04	4.360	4.380	4.260	4.360	4.281	219,836
2026-02-03	4.280	4.360	4.280	4.340	4.262	58,567
2026-02-02	4.340	4.380	4.300	4.320	4.242	83,669
2026-01-30	4.260	4.360	4.260	4.320	4.242	160,810
2026-01-29	4.380	4.400	4.260	4.320	4.242	830,521
2026-01-28	4.440	4.460	4.360	4.420	4.340	432,980
2026-01-27	4.440	4.500	4.380	4.420	4.340	455,596
2026-01-26	4.480	4.480	4.400	4.460	4.379	171,826
2026-01-23	4.500	4.520	4.400	4.480	4.399	244,165
2026-01-22	4.520	4.560	4.440	4.480	4.399	175,371
2026-01-21	4.480	4.520	4.480	4.520	4.438	137,720

← NewerPage 3 of 21 · 1,212 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.