Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.900 | 2.920 | 2.880 | 2.900 | 2.848 | 205,285 |
| 2025-01-21 | 2.920 | 2.920 | 2.860 | 2.900 | 2.848 | 352,076 |
| 2025-01-20 | 2.920 | 2.960 | 2.860 | 2.940 | 2.887 | 454,366 |
| 2025-01-17 | 2.940 | 3.040 | 2.840 | 2.880 | 2.828 | 637,219 |
| 2025-01-16 | 3.000 | 3.000 | 2.820 | 3.000 | 2.946 | 899,977 |
| 2025-01-15 | 2.940 | 3.020 | 2.860 | 3.020 | 2.965 | 478,403 |
| 2025-01-14 | 3.100 | 3.100 | 2.940 | 2.940 | 2.887 | 265,308 |
| 2025-01-13 | 3.000 | 3.140 | 3.000 | 3.100 | 3.044 | 556,781 |
| 2025-01-10 | 3.000 | 3.100 | 2.920 | 3.020 | 2.965 | 403,478 |
| 2025-01-09 | 3.100 | 3.100 | 2.920 | 3.000 | 2.946 | 398,792 |
| 2025-01-08 | 3.100 | 3.100 | 3.020 | 3.100 | 3.044 | 111,118 |
| 2025-01-07 | 3.080 | 3.100 | 2.960 | 3.100 | 3.044 | 358,118 |
| 2025-01-06 | 3.080 | 3.120 | 3.000 | 3.060 | 3.005 | 518,515 |
| 2025-01-03 | 3.200 | 3.200 | 3.060 | 3.140 | 3.083 | 584,504 |
| 2025-01-02 | 3.220 | 3.220 | 3.160 | 3.180 | 3.123 | 163,803 |
| 2024-12-30 | 3.220 | 3.220 | 3.120 | 3.220 | 3.162 | 146,923 |
| 2024-12-27 | 3.200 | 3.260 | 3.100 | 3.200 | 3.142 | 495,812 |
| 2024-12-26 | 3.220 | 3.220 | 3.180 | 3.200 | 3.142 | 57,618 |
| 2024-12-25 | 3.300 | 3.300 | 3.120 | 3.180 | 3.123 | 590,568 |
| 2024-12-24 | 3.200 | 3.300 | 3.200 | 3.300 | 3.240 | 100,230 |
| 2024-12-23 | 3.200 | 3.320 | 3.080 | 3.240 | 3.182 | 297,048 |
| 2024-12-20 | 3.180 | 3.320 | 3.120 | 3.280 | 3.221 | 536,741 |
| 2024-12-19 | 3.340 | 3.340 | 3.220 | 3.220 | 3.162 | 329,007 |
| 2024-12-18 | 3.320 | 3.380 | 3.280 | 3.300 | 3.240 | 280,903 |
| 2024-12-17 | 3.420 | 3.420 | 3.300 | 3.380 | 3.319 | 422,549 |
| 2024-12-16 | 3.500 | 3.500 | 3.380 | 3.380 | 3.319 | 194,950 |
| 2024-12-13 | 3.460 | 3.560 | 3.440 | 3.500 | 3.437 | 354,100 |
| 2024-12-12 | 3.360 | 3.520 | 3.360 | 3.460 | 3.398 | 224,798 |
| 2024-12-11 | 3.440 | 3.440 | 3.380 | 3.420 | 3.358 | 104,916 |
| 2024-12-09 | 3.400 | 3.440 | 3.360 | 3.400 | 3.339 | 150,977 |
| 2024-12-06 | 3.380 | 3.420 | 3.320 | 3.400 | 3.339 | 365,883 |
| 2024-12-04 | 3.360 | 3.420 | 3.340 | 3.380 | 3.319 | 308,297 |
| 2024-12-03 | 3.400 | 3.420 | 3.340 | 3.360 | 3.299 | 349,351 |
| 2024-12-02 | 3.540 | 3.540 | 3.400 | 3.420 | 3.358 | 260,752 |
| 2024-11-29 | 3.520 | 3.540 | 3.520 | 3.540 | 3.476 | 68,716 |
| 2024-11-28 | 3.520 | 3.540 | 3.500 | 3.520 | 3.456 | 70,013 |
| 2024-11-27 | 3.600 | 3.600 | 3.540 | 3.540 | 3.476 | 132,800 |
| 2024-11-26 | 3.540 | 3.580 | 3.520 | 3.580 | 3.515 | 112,206 |
| 2024-11-25 | 3.640 | 3.640 | 3.540 | 3.540 | 3.476 | 86,859 |
| 2024-11-22 | 3.620 | 3.680 | 3.500 | 3.600 | 3.535 | 346,551 |
| 2024-11-21 | 3.600 | 3.660 | 3.580 | 3.640 | 3.574 | 75,123 |
| 2024-11-20 | 3.460 | 3.800 | 3.460 | 3.580 | 3.515 | 400,149 |
| 2024-11-19 | 3.460 | 3.520 | 3.440 | 3.500 | 3.437 | 154,639 |
| 2024-11-18 | 3.420 | 3.440 | 3.320 | 3.420 | 3.358 | 157,326 |
| 2024-11-15 | 3.600 | 3.600 | 3.120 | 3.400 | 3.339 | 2,053,971 |
| 2024-11-14 | 3.700 | 3.740 | 3.640 | 3.720 | 3.653 | 837,567 |
| 2024-11-13 | 3.700 | 3.780 | 3.700 | 3.720 | 3.653 | 212,765 |
| 2024-11-12 | 3.820 | 3.820 | 3.700 | 3.720 | 3.653 | 331,838 |
| 2024-11-11 | 3.860 | 3.860 | 3.780 | 3.820 | 3.751 | 163,694 |
| 2024-11-08 | 3.900 | 3.940 | 3.780 | 3.860 | 3.790 | 357,808 |
| 2024-11-07 | 3.860 | 3.960 | 3.860 | 3.920 | 3.849 | 176,528 |
| 2024-11-06 | 3.860 | 3.960 | 3.760 | 3.880 | 3.810 | 441,460 |
| 2024-11-05 | 3.800 | 3.860 | 3.700 | 3.860 | 3.790 | 329,786 |
| 2024-11-04 | 3.800 | 3.840 | 3.680 | 3.700 | 3.633 | 378,771 |
| 2024-11-01 | 3.860 | 3.920 | 3.760 | 3.800 | 3.731 | 198,903 |
| 2024-10-31 | 3.960 | 3.960 | 3.680 | 3.780 | 3.712 | 1,103,870 |
| 2024-10-30 | 3.960 | 4.000 | 3.860 | 3.960 | 3.888 | 396,162 |
| 2024-10-29 | 4.000 | 4.000 | 3.860 | 3.960 | 3.888 | 482,446 |
| 2024-10-28 | 4.040 | 4.040 | 3.940 | 4.000 | 3.928 | 287,133 |
| 2024-10-25 | 4.000 | 4.040 | 3.940 | 4.040 | 3.967 | 336,185 |
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.