Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.000	14.100	13.900	14.100	12.341	2,400
2024-01-18	14.000	14.000	13.900	14.000	12.253	7,205
2024-01-17	14.000	14.000	13.900	13.900	12.166	34,809
2024-01-16	14.000	14.000	14.000	14.000	12.253	286,908
2024-01-15	13.900	14.100	13.900	13.900	12.166	8,161
2024-01-12	14.200	14.200	13.800	14.000	12.253	14,036
2024-01-11	14.200	14.200	14.100	14.100	12.341	2,847
2024-01-10	14.100	14.200	14.100	14.200	12.428	21,400
2024-01-09	14.300	14.300	14.200	14.200	12.428	13,127
2024-01-08	14.200	14.200	14.100	14.200	12.428	9,292
2024-01-05	14.000	14.100	14.000	14.100	12.341	9,251
2024-01-04	14.000	14.000	14.000	14.000	12.253	11,620
2024-01-03	13.900	14.000	13.900	13.900	12.166	12,392
2024-01-02	13.800	13.900	13.700	13.900	12.166	45,712
2023-12-28	13.700	13.800	13.700	13.800	12.078	7,614
2023-12-27	13.800	13.800	13.700	13.700	11.991	8,611
2023-12-26	13.700	13.800	13.700	13.700	11.991	8,706
2023-12-25	13.800	13.800	13.700	13.700	11.991	11,807
2023-12-22	13.700	13.700	13.600	13.700	11.991	21,999
2023-12-21	13.600	13.700	13.600	13.700	11.991	1,512
2023-12-20	13.700	13.700	13.600	13.600	11.903	1,329
2023-12-19	13.700	13.700	13.600	13.600	11.903	1,226
2023-12-18	13.600	13.600	13.600	13.600	11.903	12,450
2023-12-15	13.500	13.600	13.500	13.600	11.903	1,313
2023-12-14	13.500	13.600	13.400	13.600	11.903	2,846
2023-12-13	13.500	13.600	13.500	13.600	11.903	6,143
2023-12-12	13.400	13.600	13.400	13.500	11.815	6,338
2023-12-08	13.600	13.600	13.400	13.400	11.728	4,519
2023-12-07	13.500	13.500	13.400	13.400	11.728	13,509
2023-12-06	13.400	13.500	13.200	13.500	11.815	5,939
2023-12-04	13.500	13.500	13.400	13.400	11.728	33,408
2023-12-01	13.600	13.700	13.500	13.600	11.903	8,414
2023-11-30	13.400	13.500	13.400	13.400	11.728	5,701
2023-11-29	13.500	13.600	13.500	13.500	11.815	19,602
2023-11-28	13.500	13.700	13.500	13.700	11.991	13,919
2023-11-27	13.600	13.600	13.400	13.500	11.815	16,610
2023-11-24	13.700	13.800	13.500	13.600	11.903	4,370
2023-11-23	13.600	13.700	13.500	13.700	11.991	2,202
2023-11-22	13.400	13.800	13.400	13.800	12.078	4,002
2023-11-21	13.600	13.600	13.600	13.600	11.903	1,300
2023-11-20	13.500	13.500	13.400	13.500	11.815	13,100
2023-11-17	13.400	13.500	13.400	13.500	11.815	3,400
2023-11-16	13.500	13.600	13.500	13.600	11.903	7,204
2023-11-14	13.300	13.300	13.300	13.300	11.640	200
2023-11-13	13.300	13.300	13.300	13.300	11.640	200
2023-11-10	13.200	13.300	13.200	13.200	11.553	5,200
2023-11-09	13.300	13.300	13.200	13.200	11.553	8,200
2023-11-07	13.200	13.200	13.200	13.200	11.553	100
2023-11-06	13.500	13.500	13.500	13.500	11.815	400
2023-11-03	13.300	13.500	13.300	13.500	11.815	600
2023-11-02	13.300	13.500	13.200	13.500	11.815	6,430
2023-11-01	13.300	13.300	13.300	13.300	11.640	209
2023-10-31	13.100	13.400	13.100	13.300	11.640	4,520
2023-10-30	13.300	13.400	13.200	13.300	11.640	21,400
2023-10-27	13.200	13.400	13.200	13.400	11.728	5,620
2023-10-26	13.300	13.400	13.100	13.400	11.728	5,415
2023-10-25	13.300	13.400	13.300	13.300	11.640	3,200
2023-10-24	13.300	13.300	13.200	13.200	11.553	4,313
2023-10-20	13.500	13.500	13.300	13.300	11.640	3,000
2023-10-19	13.400	13.400	13.400	13.400	11.728	201

← NewerPage 12 of 21 · 1,208 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.