Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	12.600	12.600	12.600	12.600	11.367	5,424
2024-04-17	12.600	12.600	12.600	12.600	11.367	2,233
2024-04-11	12.600	12.600	12.600	12.600	11.367	800
2024-04-10	12.600	12.600	12.600	12.600	11.367	4,005
2024-04-09	12.600	12.600	12.600	12.600	11.367	6,910
2024-04-05	12.600	12.600	12.500	12.500	11.277	5,525
2024-04-04	12.600	12.600	12.600	12.600	11.367	3,311
2024-04-03	12.600	12.600	12.500	12.500	11.277	6,708
2024-04-02	12.600	12.700	12.500	12.600	11.367	40,535
2024-04-01	12.500	12.600	12.500	12.600	11.367	10,025
2024-03-29	12.600	12.600	12.600	12.600	11.367	10,907
2024-03-28	12.600	12.700	12.600	12.700	11.457	4,514
2024-03-27	12.700	12.700	12.600	12.700	11.457	10,124
2024-03-26	12.600	12.800	12.600	12.800	11.547	4,313
2024-03-25	12.700	12.700	12.700	12.700	11.457	1,934
2024-03-22	12.600	12.700	12.600	12.700	11.457	420
2024-03-21	12.700	12.700	12.400	12.700	11.457	49,511
2024-03-20	12.900	12.900	12.700	12.700	11.457	27,003
2024-03-19	12.900	13.000	12.900	12.900	11.638	22,461
2024-03-18	13.000	13.000	12.900	12.900	11.638	25,510
2024-03-15	13.000	13.100	12.900	13.000	11.728	16,973
2024-03-14	13.100	13.100	13.000	13.000	11.728	7,500
2024-03-13	13.100	13.200	13.000	13.200	11.908	22,299
2024-03-12	13.100	13.100	13.100	13.100	11.818	10,300
2024-03-11	13.100	13.100	13.100	13.100	11.818	7,502
2024-03-08	13.000	13.200	13.000	13.100	11.818	2,206
2024-03-07	13.200	13.200	12.900	12.900	11.638	36,802
2024-03-06	13.100	13.200	13.100	13.100	11.818	3,200
2024-03-05	13.100	13.200	13.000	13.200	11.908	26,800
2024-03-04	13.100	13.200	13.000	13.000	11.728	63,205
2024-03-01	13.500	13.500	13.000	13.000	11.728	106,067
2024-02-29	13.500	13.600	13.400	13.600	12.269	13,836
2024-02-28	13.500	13.600	13.500	13.600	12.269	3,110
2024-02-27	13.500	13.500	13.500	13.500	12.179	41,309
2024-02-23	13.500	13.600	13.500	13.600	12.269	34,118
2024-02-22	13.500	13.600	13.500	13.600	12.269	13,292
2024-02-21	13.700	13.700	13.500	13.500	12.179	2,494
2024-02-20	13.400	13.500	13.400	13.400	12.089	18,501
2024-02-19	13.700	13.700	13.500	13.500	12.179	2,410
2024-02-16	13.500	13.600	13.500	13.600	12.269	8,600
2024-02-15	13.500	13.600	13.500	13.500	12.179	5,403
2024-02-14	13.600	13.600	13.400	13.500	12.179	20,100
2024-02-13	13.500	13.700	13.500	13.700	12.359	34,666
2024-02-12	13.400	13.500	13.400	13.400	12.089	4,239
2024-02-09	13.500	13.500	13.400	13.500	12.179	23,909
2024-02-08	13.500	13.700	13.500	13.600	12.269	48,539
2024-02-07	14.200	14.300	14.000	14.000	12.253	151,100
2024-02-06	14.200	14.300	14.200	14.200	12.428	60,178
2024-02-05	14.300	14.300	14.200	14.200	12.428	40,806
2024-02-02	14.200	14.300	14.200	14.300	12.516	12,649
2024-02-01	14.100	14.200	14.000	14.100	12.341	7,778
2024-01-31	14.200	14.200	14.000	14.000	12.253	22,311
2024-01-30	14.000	14.100	14.000	14.100	12.341	6,026
2024-01-29	14.000	14.100	14.000	14.000	12.253	12,829
2024-01-26	14.000	14.000	13.900	13.900	12.166	32,106
2024-01-25	14.000	14.000	14.000	14.000	12.253	1,304
2024-01-24	14.000	14.000	13.900	14.000	12.253	13,307
2024-01-23	14.000	14.000	13.900	13.900	12.166	5,600
2024-01-22	14.000	14.100	13.900	13.900	12.166	14,007
2024-01-19	14.000	14.100	13.900	14.100	12.341	2,400

← NewerPage 11 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.