Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.500 | 3.640 | 3.500 | 3.640 | 3.574 | 167,433 |
| 2025-10-20 | 3.440 | 3.560 | 3.440 | 3.520 | 3.456 | 121,398 |
| 2025-10-17 | 3.700 | 3.700 | 3.480 | 3.480 | 3.417 | 725,425 |
| 2025-10-16 | 3.780 | 3.800 | 3.640 | 3.700 | 3.633 | 780,178 |
| 2025-10-15 | 3.800 | 3.860 | 3.780 | 3.780 | 3.712 | 563,557 |
| 2025-10-14 | 4.100 | 4.120 | 3.700 | 3.740 | 3.672 | 1,898,178 |
| 2025-10-10 | 4.100 | 4.180 | 4.080 | 4.100 | 4.026 | 135,891 |
| 2025-10-09 | 4.180 | 4.200 | 4.060 | 4.100 | 4.026 | 473,211 |
| 2025-10-08 | 4.160 | 4.260 | 4.140 | 4.200 | 4.124 | 281,484 |
| 2025-10-07 | 4.120 | 4.180 | 4.100 | 4.140 | 4.065 | 304,308 |
| 2025-10-06 | 4.180 | 4.180 | 4.080 | 4.120 | 4.046 | 323,928 |
| 2025-10-03 | 4.240 | 4.300 | 4.180 | 4.180 | 4.105 | 285,083 |
| 2025-10-02 | 4.140 | 4.260 | 4.100 | 4.240 | 4.163 | 247,990 |
| 2025-10-01 | 4.180 | 4.200 | 4.060 | 4.140 | 4.065 | 711,526 |
| 2025-09-30 | 4.320 | 4.320 | 4.160 | 4.160 | 4.085 | 434,320 |
| 2025-09-29 | 4.320 | 4.320 | 4.220 | 4.300 | 4.222 | 393,010 |
| 2025-09-26 | 4.280 | 4.380 | 4.220 | 4.280 | 4.203 | 1,080,501 |
| 2025-09-25 | 4.120 | 4.320 | 4.100 | 4.260 | 4.183 | 1,323,906 |
| 2025-09-24 | 4.080 | 4.200 | 4.040 | 4.080 | 4.006 | 445,949 |
| 2025-09-23 | 4.240 | 4.300 | 4.060 | 4.080 | 4.006 | 1,152,870 |
| 2025-09-22 | 4.180 | 4.420 | 4.180 | 4.260 | 4.183 | 1,922,085 |
| 2025-09-19 | 4.260 | 4.540 | 4.200 | 4.200 | 4.124 | 4,662,954 |
| 2025-09-18 | 3.740 | 4.260 | 3.740 | 4.260 | 4.183 | 9,374,028 |
| 2025-09-17 | 3.800 | 3.800 | 3.740 | 3.740 | 3.672 | 722,643 |
| 2025-09-16 | 3.760 | 4.000 | 3.740 | 3.800 | 3.731 | 4,572,343 |
| 2025-09-15 | 3.360 | 3.800 | 3.360 | 3.780 | 3.712 | 3,421,317 |
| 2025-09-12 | 3.360 | 3.380 | 3.260 | 3.320 | 3.260 | 269,436 |
| 2025-09-11 | 3.380 | 3.380 | 3.320 | 3.320 | 3.260 | 184,596 |
| 2025-09-10 | 3.340 | 3.380 | 3.320 | 3.380 | 3.319 | 159,495 |
| 2025-09-09 | 3.400 | 3.460 | 3.280 | 3.340 | 3.280 | 248,500 |
| 2025-09-08 | 3.400 | 3.400 | 3.280 | 3.400 | 3.339 | 384,306 |
| 2025-09-05 | 3.280 | 3.360 | 3.280 | 3.360 | 3.299 | 162,823 |
| 2025-09-04 | 3.400 | 3.400 | 3.300 | 3.360 | 3.299 | 16,908 |
| 2025-09-03 | 3.400 | 3.400 | 3.160 | 3.380 | 3.319 | 274,078 |
| 2025-09-02 | 3.240 | 3.400 | 3.160 | 3.400 | 3.339 | 255,364 |
| 2025-09-01 | 3.200 | 3.240 | 3.180 | 3.200 | 3.142 | 149,295 |
| 2025-08-29 | 3.240 | 3.280 | 3.140 | 3.140 | 3.083 | 215,068 |
| 2025-08-28 | 3.340 | 3.340 | 3.200 | 3.260 | 3.201 | 145,015 |
| 2025-08-27 | 3.380 | 3.400 | 3.280 | 3.280 | 3.221 | 342,957 |
| 2025-08-26 | 3.400 | 3.420 | 3.280 | 3.380 | 3.319 | 384,658 |
| 2025-08-25 | 3.320 | 3.420 | 3.280 | 3.360 | 3.299 | 120,203 |
| 2025-08-22 | 3.280 | 3.340 | 3.240 | 3.320 | 3.260 | 207,000 |
| 2025-08-21 | 3.340 | 3.360 | 3.240 | 3.280 | 3.221 | 306,112 |
| 2025-08-20 | 3.320 | 3.400 | 3.300 | 3.320 | 3.260 | 342,742 |
| 2025-08-19 | 3.500 | 3.520 | 3.320 | 3.380 | 3.319 | 170,849 |
| 2025-08-18 | 3.520 | 3.540 | 3.340 | 3.460 | 3.398 | 286,226 |
| 2025-08-15 | 3.600 | 3.620 | 3.480 | 3.480 | 3.417 | 1,058,470 |
| 2025-08-14 | 3.540 | 3.540 | 3.380 | 3.460 | 3.398 | 290,041 |
| 2025-08-13 | 3.520 | 3.540 | 3.460 | 3.460 | 3.398 | 205,570 |
| 2025-08-08 | 3.500 | 3.500 | 3.360 | 3.500 | 3.437 | 259,118 |
| 2025-08-07 | 3.520 | 3.640 | 3.480 | 3.500 | 3.437 | 691,541 |
| 2025-08-06 | 3.420 | 3.520 | 3.420 | 3.460 | 3.398 | 699,961 |
| 2025-08-05 | 3.360 | 3.420 | 3.340 | 3.380 | 3.319 | 871,258 |
| 2025-08-04 | 3.260 | 3.340 | 3.240 | 3.300 | 3.240 | 599,847 |
| 2025-08-01 | 3.300 | 3.320 | 3.260 | 3.260 | 3.201 | 407,951 |
| 2025-07-31 | 3.280 | 3.320 | 3.280 | 3.300 | 3.240 | 98,711 |
| 2025-07-30 | 3.220 | 3.320 | 3.220 | 3.260 | 3.201 | 244,851 |
| 2025-07-29 | 3.260 | 3.300 | 3.220 | 3.220 | 3.162 | 178,235 |
| 2025-07-25 | 3.300 | 3.300 | 3.240 | 3.260 | 3.201 | 130,975 |
| 2025-07-24 | 3.300 | 3.300 | 3.260 | 3.300 | 3.240 | 156,064 |
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.