Inter Pharma Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.840 | 5.050 | 4.800 | 5.050 | 5.050 | 775,950 |
| 2026-10-15 | 4.840 | 4.840 | 4.800 | 4.820 | 4.820 | 217,150 |
| 2026-10-14 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 235,071 |
| 2026-10-12 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 333,607 |
| 2026-10-09 | 4.900 | 4.980 | 4.900 | 4.960 | 4.960 | 76,220 |
| 2026-10-08 | 4.940 | 4.940 | 4.880 | 4.920 | 4.920 | 35,310 |
| 2026-10-07 | 4.820 | 4.940 | 4.820 | 4.920 | 4.920 | 93,600 |
| 2026-10-06 | 4.900 | 4.940 | 4.720 | 4.900 | 4.900 | 430,642 |
| 2026-10-05 | 4.920 | 4.940 | 4.880 | 4.900 | 4.900 | 248,432 |
| 2026-10-02 | 4.880 | 4.940 | 4.880 | 4.920 | 4.920 | 44,999 |
| 2026-10-01 | 4.880 | 4.920 | 4.860 | 4.900 | 4.900 | 104,211 |
| 2026-09-30 | 4.980 | 4.980 | 4.880 | 4.960 | 4.960 | 345,100 |
| 2026-09-29 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 35,300 |
| 2026-09-28 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 103,200 |
| 2026-09-25 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 119,773 |
| 2026-09-24 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 195,350 |
| 2026-09-23 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 259,902 |
| 2026-09-22 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 275,050 |
| 2026-09-21 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 187,568 |
Page 1 of 1 · 19 trading days
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.