Inter Pharma Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	3.380	3.480	3.340	3.460	3.398	923,476
2025-04-21	3.480	3.500	3.380	3.380	3.319	690,245
2025-04-18	3.460	3.580	3.440	3.520	3.456	1,710,398
2025-04-17	3.260	3.540	3.240	3.420	3.358	2,831,718
2025-04-16	3.100	3.240	3.100	3.220	3.162	499,575
2025-04-11	3.120	3.120	3.060	3.080	3.024	398,650
2025-04-10	3.240	3.240	3.100	3.140	3.083	915,564
2025-04-09	3.000	3.260	2.980	3.080	3.024	1,078,187
2025-04-08	3.300	3.440	2.960	3.020	2.965	2,906,965
2025-04-04	3.680	3.700	3.400	3.480	3.417	1,418,336
2025-04-03	3.640	3.700	3.600	3.640	3.574	1,026,409
2025-04-02	3.720	3.840	3.660	3.700	3.633	3,070,134
2025-04-01	3.680	3.740	3.640	3.680	3.614	1,559,665
2025-03-31	3.560	3.720	3.520	3.620	3.555	1,946,975
2025-03-28	3.800	3.840	3.620	3.640	3.574	2,219,373
2025-03-27	3.580	3.740	3.540	3.700	3.633	2,414,966
2025-03-26	3.660	3.720	3.560	3.560	3.496	1,582,319
2025-03-25	3.620	3.760	3.520	3.580	3.515	4,110,044
2025-03-24	3.720	4.000	3.640	3.640	3.574	9,371,442
2025-03-21	3.380	3.800	3.380	3.620	3.555	11,481,960
2025-03-20	3.180	3.480	3.100	3.360	3.299	4,775,397
2025-03-19	3.120	3.200	3.100	3.180	3.123	2,307,203
2025-03-18	3.300	3.340	3.080	3.100	3.044	4,799,309
2025-03-17	3.400	3.400	3.260	3.260	3.201	4,711,805
2025-03-14	3.360	3.760	3.240	3.320	3.260	16,636,670
2025-03-13	3.680	4.160	3.160	3.180	3.123	28,430,381
2025-03-12	2.860	3.720	2.860	3.720	3.653	16,424,689
2025-03-11	2.960	3.120	2.860	2.860	2.808	7,215,707
2025-03-10	2.480	2.900	2.440	2.860	2.808	7,768,363
2025-03-07	2.420	2.480	2.400	2.460	2.416	794,166
2025-03-06	2.420	2.500	2.400	2.440	2.396	1,846,688
2025-03-05	2.460	2.500	2.400	2.420	2.376	929,875
2025-03-04	2.480	2.500	2.400	2.440	2.396	913,660
2025-03-03	2.400	2.540	2.400	2.480	2.435	1,145,924
2025-02-28	2.400	2.660	2.320	2.420	2.376	2,368,574
2025-02-27	2.140	2.500	2.140	2.480	2.435	5,148,728
2025-02-26	2.160	2.160	2.020	2.140	2.101	1,814,002
2025-02-25	2.160	2.200	2.160	2.160	2.121	389,062
2025-02-24	2.160	2.200	2.120	2.200	2.160	1,543,084
2025-02-21	2.120	2.160	2.080	2.140	2.101	197,959
2025-02-20	2.160	2.180	2.100	2.120	2.082	940,358
2025-02-19	2.160	2.240	2.120	2.180	2.141	1,536,426
2025-02-18	2.140	2.260	2.120	2.180	2.141	744,690
2025-02-17	2.140	2.160	2.080	2.120	2.082	506,729
2025-02-14	2.180	2.200	2.140	2.160	2.121	429,657
2025-02-13	2.200	2.220	2.160	2.200	2.160	498,570
2025-02-11	2.240	2.280	2.180	2.200	2.160	1,268,368
2025-02-10	2.260	2.260	2.180	2.240	2.200	810,441
2025-02-07	2.260	2.300	2.220	2.260	2.219	575,022
2025-02-06	2.380	2.380	2.260	2.260	2.219	1,291,556
2025-02-05	2.420	2.420	2.280	2.380	2.337	2,824,924
2025-02-04	2.360	2.420	2.200	2.400	2.357	3,117,501
2025-02-03	2.400	2.480	2.280	2.360	2.317	888,327
2025-01-31	2.580	2.620	2.420	2.440	2.396	1,307,241
2025-01-30	2.700	2.700	2.600	2.620	2.573	535,818
2025-01-29	2.740	2.780	2.640	2.720	2.671	367,319
2025-01-28	2.720	2.780	2.700	2.740	2.691	836,113
2025-01-27	2.840	2.860	2.720	2.720	2.671	1,024,403
2025-01-24	2.920	2.980	2.840	2.840	2.789	153,783
2025-01-23	2.860	3.000	2.860	2.880	2.828	116,887

← NewerPage 7 of 21 · 1,216 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.