Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.020 | 4.120 | 3.940 | 4.000 | 3.928 | 752,563 |
| 2024-10-22 | 4.260 | 4.360 | 4.080 | 4.080 | 4.006 | 586,930 |
| 2024-10-21 | 4.420 | 4.420 | 4.180 | 4.260 | 4.183 | 359,507 |
| 2024-10-18 | 4.440 | 4.460 | 4.340 | 4.380 | 4.301 | 254,390 |
| 2024-10-17 | 4.280 | 4.460 | 4.280 | 4.380 | 4.301 | 143,448 |
| 2024-10-16 | 4.240 | 4.340 | 4.120 | 4.300 | 4.222 | 368,119 |
| 2024-10-15 | 4.440 | 4.500 | 4.240 | 4.240 | 4.163 | 401,915 |
| 2024-10-11 | 4.360 | 4.520 | 4.360 | 4.420 | 4.340 | 562,548 |
| 2024-10-10 | 4.360 | 4.400 | 4.320 | 4.340 | 4.262 | 194,791 |
| 2024-10-09 | 4.380 | 4.400 | 4.320 | 4.360 | 4.281 | 207,054 |
| 2024-10-08 | 4.400 | 4.440 | 4.360 | 4.380 | 4.301 | 205,934 |
| 2024-10-07 | 4.460 | 4.520 | 4.300 | 4.360 | 4.281 | 605,861 |
| 2024-10-04 | 4.760 | 4.760 | 4.480 | 4.480 | 4.399 | 921,015 |
| 2024-10-03 | 4.800 | 4.840 | 4.680 | 4.700 | 4.615 | 480,545 |
| 2024-10-02 | 4.900 | 4.920 | 4.800 | 4.820 | 4.733 | 618,492 |
| 2024-10-01 | 4.960 | 4.960 | 4.860 | 4.900 | 4.812 | 316,944 |
| 2024-09-30 | 4.900 | 4.980 | 4.860 | 4.940 | 4.851 | 213,298 |
| 2024-09-27 | 4.960 | 5.050 | 4.900 | 4.900 | 4.812 | 315,863 |
| 2024-09-26 | 5.000 | 5.100 | 4.940 | 4.960 | 4.870 | 478,764 |
| 2024-09-25 | 5.050 | 5.150 | 4.940 | 4.960 | 4.870 | 1,159,511 |
| 2024-09-24 | 4.900 | 5.050 | 4.900 | 5.050 | 4.959 | 492,248 |
| 2024-09-23 | 5.000 | 5.000 | 4.840 | 4.900 | 4.812 | 853,170 |
| 2024-09-20 | 4.800 | 5.100 | 4.800 | 5.000 | 4.910 | 2,099,663 |
| 2024-09-19 | 4.800 | 4.840 | 4.760 | 4.800 | 4.713 | 371,157 |
| 2024-09-18 | 4.800 | 4.900 | 4.760 | 4.800 | 4.713 | 602,590 |
| 2024-09-17 | 4.600 | 4.920 | 4.600 | 4.780 | 4.694 | 2,455,258 |
| 2024-09-16 | 4.520 | 4.620 | 4.500 | 4.580 | 4.497 | 770,499 |
| 2024-09-13 | 4.520 | 4.600 | 4.460 | 4.500 | 4.419 | 475,519 |
| 2024-09-12 | 4.500 | 4.580 | 4.500 | 4.500 | 4.419 | 197,444 |
| 2024-09-11 | 4.580 | 4.680 | 4.480 | 4.520 | 4.438 | 757,138 |
| 2024-09-10 | 4.460 | 4.860 | 4.440 | 4.580 | 4.497 | 2,013,725 |
| 2024-09-09 | 4.000 | 4.600 | 3.980 | 4.440 | 4.360 | 2,154,200 |
| 2024-09-06 | 3.980 | 4.020 | 3.940 | 3.960 | 3.888 | 1,237,933 |
| 2024-09-05 | 4.000 | 4.080 | 3.960 | 4.000 | 3.928 | 1,167,738 |
| 2024-09-04 | 4.020 | 4.060 | 3.900 | 3.980 | 3.908 | 435,927 |
| 2024-09-03 | 3.960 | 4.000 | 3.900 | 3.960 | 3.888 | 328,844 |
| 2024-09-02 | 4.060 | 4.060 | 3.940 | 3.960 | 3.888 | 319,538 |
| 2024-08-30 | 4.060 | 4.120 | 3.980 | 4.000 | 3.928 | 461,855 |
| 2024-08-29 | 4.180 | 4.180 | 4.020 | 4.080 | 4.006 | 291,820 |
| 2024-08-28 | 4.140 | 4.220 | 4.100 | 4.160 | 4.085 | 630,745 |
| 2024-08-27 | 4.080 | 4.160 | 4.040 | 4.160 | 4.085 | 436,086 |
| 2024-08-26 | 4.000 | 4.080 | 3.980 | 4.040 | 3.967 | 361,117 |
| 2024-08-23 | 3.940 | 4.160 | 3.920 | 4.000 | 3.928 | 1,755,910 |
| 2024-08-22 | 3.800 | 4.060 | 3.780 | 3.920 | 3.849 | 1,924,784 |
| 2024-08-21 | 3.600 | 3.740 | 3.600 | 3.720 | 3.653 | 1,334,946 |
| 2024-08-20 | 3.600 | 3.680 | 3.580 | 3.600 | 3.535 | 635,092 |
| 2024-08-19 | 3.500 | 3.640 | 3.500 | 3.540 | 3.476 | 667,645 |
| 2024-08-16 | 3.420 | 3.600 | 3.420 | 3.520 | 3.456 | 533,863 |
| 2024-08-15 | 3.460 | 3.460 | 3.360 | 3.400 | 3.339 | 467,558 |
| 2024-08-14 | 3.440 | 3.540 | 3.440 | 3.500 | 3.437 | 154,257 |
| 2024-08-13 | 3.500 | 3.560 | 3.440 | 3.480 | 3.417 | 243,668 |
| 2024-08-09 | 3.440 | 3.580 | 3.400 | 3.500 | 3.437 | 367,144 |
| 2024-08-08 | 3.380 | 3.520 | 3.340 | 3.440 | 3.378 | 307,174 |
| 2024-08-07 | 3.360 | 3.480 | 3.360 | 3.400 | 3.339 | 307,915 |
| 2024-08-06 | 3.400 | 3.400 | 3.320 | 3.360 | 3.299 | 218,962 |
| 2024-08-05 | 3.500 | 3.540 | 3.300 | 3.300 | 3.240 | 963,900 |
| 2024-08-02 | 3.600 | 3.600 | 3.520 | 3.540 | 3.476 | 430,791 |
| 2024-08-01 | 3.540 | 3.620 | 3.540 | 3.560 | 3.496 | 920,794 |
| 2024-07-31 | 3.540 | 3.640 | 3.460 | 3.460 | 3.398 | 1,200,991 |
| 2024-07-30 | 3.440 | 3.600 | 3.440 | 3.480 | 3.417 | 849,563 |
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.