Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.300	13.300	13.000	13.000	11.728	11,000
2024-07-23	13.500	13.500	13.300	13.300	11.998	15,711
2024-07-19	13.400	13.400	13.400	13.400	12.089	600
2024-07-17	13.400	13.600	13.400	13.600	12.269	4,403
2024-07-16	13.700	13.700	13.500	13.500	12.179	846
2024-07-15	13.800	13.800	13.700	13.700	12.359	7,809
2024-07-12	13.400	13.600	13.400	13.600	12.269	12,000
2024-07-10	13.400	13.600	13.400	13.600	12.269	3,000
2024-07-09	13.400	13.400	13.400	13.400	12.089	2,300
2024-07-08	13.500	13.500	13.400	13.400	12.089	3,106
2024-07-04	13.500	13.500	13.400	13.400	12.089	2,302
2024-07-03	13.600	13.600	13.600	13.600	12.269	112
2024-07-02	13.500	13.500	13.500	13.500	12.179	6,110
2024-07-01	13.600	13.600	13.500	13.500	12.179	9,110
2024-06-28	13.500	13.500	13.400	13.500	12.179	21,604
2024-06-27	13.300	13.500	13.300	13.500	12.179	10,700
2024-06-26	13.400	13.500	13.400	13.500	12.179	603
2024-06-25	13.200	13.500	13.200	13.500	12.179	10,804
2024-06-24	13.500	13.500	13.000	13.300	11.998	18,600
2024-06-21	13.300	13.300	13.300	13.300	11.998	101
2024-06-19	13.500	13.500	13.200	13.300	11.998	7,107
2024-06-18	13.400	13.400	13.400	13.400	12.089	304
2024-06-17	13.400	13.500	13.400	13.500	12.179	800
2024-06-14	13.500	13.500	13.500	13.500	12.179	1,612
2024-06-13	13.600	13.600	13.600	13.600	12.269	200
2024-06-12	13.700	13.700	13.600	13.600	12.269	2,209
2024-06-11	13.700	13.700	13.600	13.600	12.269	2,501
2024-06-10	13.600	13.800	13.600	13.800	12.450	704
2024-06-07	13.500	13.600	13.500	13.600	12.269	400
2024-06-06	13.500	13.500	13.500	13.500	12.179	1,116
2024-06-05	13.600	13.800	13.500	13.500	12.179	24,716
2024-06-04	13.700	13.700	13.600	13.600	12.269	7,006
2024-05-31	13.800	13.800	13.700	13.700	12.359	1,803
2024-05-30	13.700	13.800	13.700	13.700	12.359	32,113
2024-05-29	13.800	13.900	13.700	13.700	12.359	52,623
2024-05-28	13.800	13.800	13.800	13.800	12.450	2,903
2024-05-27	14.100	14.100	13.800	13.800	12.450	15,511
2024-05-24	13.700	13.800	13.700	13.700	12.359	4,740
2024-05-23	14.000	14.000	13.700	13.700	12.359	10,702
2024-05-21	13.900	13.900	13.700	13.800	12.450	11,318
2024-05-20	13.700	13.900	13.700	13.900	12.540	20,838
2024-05-17	13.800	13.800	13.700	13.700	12.359	58,925
2024-05-16	13.800	13.800	13.600	13.800	12.450	30,201
2024-05-15	13.700	14.200	13.700	13.800	12.450	68,805
2024-05-14	13.000	13.400	13.000	13.400	12.089	17,100
2024-05-13	13.000	13.100	12.800	13.100	11.818	14,000
2024-05-10	12.800	13.000	12.700	13.000	11.728	15,605
2024-05-09	13.000	13.000	13.000	13.000	11.728	5,108
2024-05-08	13.100	13.100	12.900	12.900	11.638	39,835
2024-05-07	13.100	13.100	13.000	13.000	11.728	13,709
2024-05-03	13.300	13.300	13.100	13.100	11.818	21,515
2024-05-02	13.300	13.400	13.300	13.400	12.089	38,906
2024-04-30	13.600	13.600	13.300	13.600	12.269	32,900
2024-04-29	12.800	13.700	12.800	13.600	12.269	49,600
2024-04-26	12.900	13.100	12.700	13.100	11.818	8,210
2024-04-25	12.700	12.800	12.700	12.800	11.547	7,309
2024-04-24	12.700	12.800	12.600	12.700	11.457	19,221
2024-04-23	12.600	12.600	12.600	12.600	11.367	205
2024-04-22	12.600	12.600	12.600	12.600	11.367	746
2024-04-19	12.500	12.600	12.500	12.600	11.367	12,511

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-10	0.4930 THB
2025-02-10	0.8680 THB
2024-02-08	0.4178 THB
2023-02-08	0.0414 THB
2022-02-08	0.8845 THB
2021-02-08	0.0739 THB
2020-02-06	0.0590 THB
2019-02-07	0.1217 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.