Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.500 | 4.580 | 4.500 | 4.500 | 4.419 | 326,694 |
| 2026-01-19 | 4.460 | 4.540 | 4.460 | 4.520 | 4.438 | 206,290 |
| 2026-01-16 | 4.420 | 4.480 | 4.400 | 4.480 | 4.399 | 190,711 |
| 2026-01-15 | 4.460 | 4.480 | 4.420 | 4.460 | 4.379 | 117,777 |
| 2026-01-14 | 4.440 | 4.500 | 4.400 | 4.460 | 4.379 | 129,007 |
| 2026-01-13 | 4.400 | 4.480 | 4.400 | 4.400 | 4.321 | 289,999 |
| 2026-01-12 | 4.340 | 4.480 | 4.340 | 4.400 | 4.321 | 196,173 |
| 2026-01-09 | 4.360 | 4.400 | 4.300 | 4.380 | 4.301 | 415,151 |
| 2026-01-08 | 4.360 | 4.420 | 4.360 | 4.380 | 4.301 | 234,440 |
| 2026-01-07 | 4.400 | 4.440 | 4.340 | 4.400 | 4.321 | 416,282 |
| 2026-01-06 | 4.540 | 4.560 | 4.400 | 4.400 | 4.321 | 1,081,182 |
| 2026-01-05 | 4.600 | 4.620 | 4.540 | 4.580 | 4.497 | 174,186 |
| 2025-12-30 | 4.600 | 4.640 | 4.580 | 4.600 | 4.517 | 138,970 |
| 2025-12-29 | 4.700 | 4.700 | 4.580 | 4.600 | 4.517 | 273,725 |
| 2025-12-26 | 4.560 | 4.620 | 4.540 | 4.600 | 4.517 | 324,939 |
| 2025-12-25 | 4.540 | 4.600 | 4.520 | 4.560 | 4.478 | 230,700 |
| 2025-12-24 | 4.640 | 4.640 | 4.560 | 4.560 | 4.478 | 163,250 |
| 2025-12-23 | 4.660 | 4.660 | 4.520 | 4.640 | 4.556 | 284,052 |
| 2025-12-22 | 4.600 | 4.700 | 4.560 | 4.660 | 4.576 | 307,206 |
| 2025-12-19 | 4.600 | 4.660 | 4.560 | 4.600 | 4.517 | 390,001 |
| 2025-12-18 | 4.660 | 4.700 | 4.580 | 4.580 | 4.497 | 743,778 |
| 2025-12-17 | 4.460 | 4.680 | 4.460 | 4.600 | 4.517 | 1,941,965 |
| 2025-12-16 | 4.400 | 4.560 | 4.380 | 4.440 | 4.360 | 1,702,751 |
| 2025-12-15 | 4.260 | 4.400 | 4.220 | 4.400 | 4.321 | 1,656,784 |
| 2025-12-12 | 4.160 | 4.260 | 4.140 | 4.240 | 4.163 | 701,210 |
| 2025-12-11 | 4.180 | 4.200 | 4.120 | 4.120 | 4.046 | 127,610 |
| 2025-12-09 | 4.180 | 4.200 | 4.140 | 4.160 | 4.085 | 230,953 |
| 2025-12-08 | 4.240 | 4.300 | 4.140 | 4.180 | 4.105 | 968,951 |
| 2025-12-04 | 4.040 | 4.180 | 4.040 | 4.180 | 4.105 | 995,092 |
| 2025-12-03 | 3.960 | 4.020 | 3.940 | 4.020 | 3.947 | 141,037 |
| 2025-12-02 | 4.020 | 4.020 | 3.900 | 3.940 | 3.869 | 130,321 |
| 2025-12-01 | 4.040 | 4.040 | 4.000 | 4.000 | 3.928 | 44,434 |
| 2025-11-28 | 4.020 | 4.040 | 3.980 | 4.020 | 3.947 | 143,085 |
| 2025-11-27 | 4.000 | 4.040 | 3.960 | 4.020 | 3.947 | 188,747 |
| 2025-11-26 | 3.940 | 4.020 | 3.940 | 3.960 | 3.888 | 179,320 |
| 2025-11-25 | 3.960 | 4.000 | 3.940 | 3.940 | 3.869 | 118,535 |
| 2025-11-24 | 4.020 | 4.100 | 3.920 | 3.960 | 3.888 | 329,550 |
| 2025-11-21 | 4.040 | 4.040 | 3.960 | 4.000 | 3.928 | 494,628 |
| 2025-11-20 | 4.040 | 4.120 | 4.040 | 4.060 | 3.987 | 412,988 |
| 2025-11-19 | 4.000 | 4.100 | 4.000 | 4.020 | 3.947 | 257,591 |
| 2025-11-18 | 4.020 | 4.040 | 3.980 | 4.000 | 3.928 | 290,318 |
| 2025-11-17 | 3.920 | 4.060 | 3.880 | 4.000 | 3.928 | 560,613 |
| 2025-11-14 | 3.980 | 4.080 | 3.920 | 4.000 | 3.928 | 479,280 |
| 2025-11-13 | 4.080 | 4.120 | 3.980 | 4.000 | 3.928 | 384,375 |
| 2025-11-12 | 4.200 | 4.360 | 4.020 | 4.040 | 3.967 | 2,785,206 |
| 2025-11-11 | 4.000 | 4.040 | 3.980 | 4.000 | 3.928 | 126,257 |
| 2025-11-10 | 4.020 | 4.040 | 3.980 | 4.000 | 3.928 | 168,846 |
| 2025-11-07 | 4.020 | 4.020 | 3.960 | 4.020 | 3.947 | 185,952 |
| 2025-11-06 | 3.920 | 4.020 | 3.920 | 4.020 | 3.947 | 305,370 |
| 2025-11-05 | 3.880 | 4.020 | 3.880 | 3.900 | 3.830 | 413,015 |
| 2025-11-04 | 3.900 | 3.960 | 3.900 | 3.940 | 3.869 | 155,246 |
| 2025-11-03 | 3.900 | 3.960 | 3.880 | 3.940 | 3.869 | 327,657 |
| 2025-10-31 | 3.840 | 3.940 | 3.800 | 3.900 | 3.830 | 325,450 |
| 2025-10-30 | 4.000 | 4.000 | 3.820 | 3.840 | 3.771 | 372,632 |
| 2025-10-29 | 3.920 | 4.100 | 3.900 | 3.960 | 3.888 | 948,677 |
| 2025-10-28 | 3.780 | 3.920 | 3.740 | 3.900 | 3.830 | 313,325 |
| 2025-10-27 | 3.880 | 3.920 | 3.740 | 3.760 | 3.692 | 262,109 |
| 2025-10-24 | 3.780 | 3.860 | 3.720 | 3.860 | 3.790 | 256,650 |
| 2025-10-22 | 3.640 | 3.740 | 3.640 | 3.740 | 3.672 | 188,701 |
| 2025-10-21 | 3.500 | 3.640 | 3.500 | 3.640 | 3.574 | 167,433 |
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.