Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.260 | 3.340 | 3.240 | 3.300 | 3.240 | 312,272 |
| 2025-07-22 | 3.320 | 3.360 | 3.260 | 3.260 | 3.201 | 409,264 |
| 2025-07-21 | 3.420 | 3.440 | 3.300 | 3.320 | 3.260 | 637,411 |
| 2025-07-18 | 3.300 | 3.480 | 3.300 | 3.420 | 3.358 | 1,020,746 |
| 2025-07-17 | 3.300 | 3.320 | 3.260 | 3.260 | 3.201 | 464,734 |
| 2025-07-16 | 3.260 | 3.340 | 3.260 | 3.260 | 3.201 | 297,256 |
| 2025-07-15 | 3.280 | 3.320 | 3.260 | 3.260 | 3.201 | 261,200 |
| 2025-07-14 | 3.300 | 3.300 | 3.260 | 3.260 | 3.201 | 80,742 |
| 2025-07-11 | 3.240 | 3.300 | 3.240 | 3.280 | 3.221 | 24,362 |
| 2025-07-09 | 3.300 | 3.400 | 3.220 | 3.280 | 3.221 | 235,489 |
| 2025-07-08 | 3.300 | 3.340 | 3.220 | 3.340 | 3.280 | 37,900 |
| 2025-07-07 | 3.400 | 3.400 | 3.300 | 3.340 | 3.280 | 282,663 |
| 2025-07-04 | 3.320 | 3.400 | 3.280 | 3.400 | 3.339 | 269,235 |
| 2025-07-03 | 3.180 | 3.380 | 3.180 | 3.320 | 3.260 | 572,032 |
| 2025-07-02 | 3.100 | 3.200 | 3.100 | 3.180 | 3.123 | 545,266 |
| 2025-07-01 | 3.100 | 3.120 | 3.060 | 3.100 | 3.044 | 774,100 |
| 2025-06-30 | 3.100 | 3.140 | 3.040 | 3.040 | 2.985 | 86,184 |
| 2025-06-27 | 3.080 | 3.100 | 3.040 | 3.040 | 2.985 | 124,720 |
| 2025-06-26 | 3.080 | 3.140 | 3.060 | 3.080 | 3.024 | 570,491 |
| 2025-06-25 | 3.060 | 3.120 | 2.980 | 3.060 | 3.005 | 593,352 |
| 2025-06-24 | 3.040 | 3.100 | 3.040 | 3.100 | 3.044 | 437,164 |
| 2025-06-23 | 3.080 | 3.080 | 3.000 | 3.020 | 2.965 | 363,839 |
| 2025-06-20 | 3.080 | 3.140 | 3.040 | 3.100 | 3.044 | 339,330 |
| 2025-06-19 | 3.100 | 3.100 | 3.020 | 3.080 | 3.024 | 381,671 |
| 2025-06-18 | 3.060 | 3.120 | 3.060 | 3.080 | 3.024 | 281,622 |
| 2025-06-17 | 3.060 | 3.120 | 3.040 | 3.080 | 3.024 | 236,010 |
| 2025-06-16 | 3.120 | 3.120 | 3.040 | 3.080 | 3.024 | 264,128 |
| 2025-06-13 | 3.100 | 3.120 | 3.080 | 3.120 | 3.064 | 680,261 |
| 2025-06-12 | 3.160 | 3.180 | 3.080 | 3.100 | 3.044 | 305,309 |
| 2025-06-11 | 3.180 | 3.180 | 3.140 | 3.140 | 3.083 | 545,447 |
| 2025-06-10 | 3.060 | 3.220 | 3.060 | 3.180 | 3.123 | 481,527 |
| 2025-06-09 | 3.080 | 3.100 | 3.040 | 3.060 | 3.005 | 259,609 |
| 2025-06-06 | 3.060 | 3.080 | 3.040 | 3.040 | 2.985 | 129,861 |
| 2025-06-05 | 3.100 | 3.100 | 3.040 | 3.040 | 2.985 | 104,788 |
| 2025-06-04 | 3.140 | 3.140 | 3.020 | 3.020 | 2.965 | 421,471 |
| 2025-05-30 | 3.160 | 3.240 | 3.120 | 3.140 | 3.083 | 520,045 |
| 2025-05-29 | 3.100 | 3.220 | 3.100 | 3.200 | 3.142 | 1,368,090 |
| 2025-05-28 | 3.120 | 3.180 | 3.080 | 3.100 | 3.044 | 328,653 |
| 2025-05-27 | 3.160 | 3.160 | 3.100 | 3.100 | 3.044 | 132,546 |
| 2025-05-26 | 3.120 | 3.140 | 3.040 | 3.120 | 3.064 | 166,574 |
| 2025-05-23 | 3.080 | 3.180 | 3.060 | 3.120 | 3.064 | 382,635 |
| 2025-05-22 | 3.240 | 3.240 | 3.020 | 3.060 | 3.005 | 1,473,666 |
| 2025-05-21 | 3.400 | 3.440 | 3.240 | 3.240 | 3.182 | 517,132 |
| 2025-05-20 | 3.260 | 3.440 | 3.240 | 3.380 | 3.319 | 579,825 |
| 2025-05-19 | 3.200 | 3.260 | 3.200 | 3.260 | 3.201 | 437,334 |
| 2025-05-16 | 3.420 | 3.460 | 3.220 | 3.220 | 3.162 | 1,583,848 |
| 2025-05-15 | 3.560 | 3.560 | 3.460 | 3.460 | 3.398 | 917,792 |
| 2025-05-14 | 3.780 | 3.800 | 3.580 | 3.580 | 3.515 | 1,728,292 |
| 2025-05-13 | 3.760 | 3.820 | 3.660 | 3.800 | 3.731 | 2,318,081 |
| 2025-05-09 | 3.540 | 3.640 | 3.420 | 3.620 | 3.555 | 1,010,949 |
| 2025-05-08 | 3.620 | 3.620 | 3.500 | 3.540 | 3.476 | 956,217 |
| 2025-05-07 | 3.600 | 3.660 | 3.600 | 3.640 | 3.574 | 727,018 |
| 2025-05-06 | 3.700 | 3.800 | 3.560 | 3.580 | 3.515 | 2,323,778 |
| 2025-05-02 | 3.820 | 3.840 | 3.680 | 3.680 | 3.614 | 1,867,757 |
| 2025-04-30 | 3.720 | 3.880 | 3.700 | 3.840 | 3.771 | 3,558,102 |
| 2025-04-29 | 3.880 | 3.900 | 3.660 | 3.680 | 3.614 | 6,546,991 |
| 2025-04-28 | 3.420 | 3.800 | 3.420 | 3.800 | 3.731 | 7,664,986 |
| 2025-04-25 | 3.340 | 3.400 | 3.340 | 3.400 | 3.339 | 247,449 |
| 2025-04-24 | 3.380 | 3.400 | 3.260 | 3.340 | 3.280 | 396,813 |
| 2025-04-23 | 3.480 | 3.500 | 3.340 | 3.380 | 3.319 | 777,340 |
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.