Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	13.400	13.400	13.300	13.400	11.728	10,301
2023-10-17	13.300	13.400	13.300	13.400	11.728	3,722
2023-10-16	13.500	13.500	13.400	13.400	11.728	3,302
2023-10-12	13.400	13.400	13.400	13.400	11.728	1,900
2023-10-11	13.400	13.400	13.300	13.400	11.728	22,800
2023-10-10	13.400	13.400	13.400	13.400	11.728	400
2023-10-09	13.300	13.400	13.300	13.400	11.728	11,611
2023-10-06	13.500	13.500	13.500	13.500	11.815	1,601
2023-10-05	13.500	13.500	13.500	13.500	11.815	19,000
2023-10-04	13.300	13.600	13.300	13.500	11.815	24,100
2023-10-03	13.400	13.500	13.400	13.500	11.815	1,700
2023-10-02	13.500	13.500	13.400	13.500	11.815	2,901
2023-09-29	13.300	13.500	13.300	13.400	11.728	8,006
2023-09-28	13.400	13.400	13.400	13.400	11.728	701
2023-09-27	13.500	13.500	13.400	13.400	11.728	3,100
2023-09-26	13.500	13.500	13.500	13.500	11.815	620
2023-09-25	13.600	13.600	13.600	13.600	11.903	9,809
2023-09-22	13.500	13.500	13.500	13.500	11.815	705
2023-09-21	13.400	13.600	13.400	13.600	11.903	17,320
2023-09-20	13.500	13.500	13.500	13.500	11.815	1,700
2023-09-19	13.500	13.600	13.500	13.600	11.903	1,300
2023-09-18	13.500	13.600	13.500	13.500	11.815	16,700
2023-09-15	13.500	13.600	13.400	13.500	11.815	20,988
2023-09-14	13.500	13.500	13.500	13.500	11.815	1,200
2023-09-13	13.600	13.600	13.500	13.500	11.815	11,702
2023-09-12	13.600	13.600	13.500	13.600	11.903	2,400
2023-09-11	13.600	13.600	13.600	13.600	11.903	1,000
2023-09-08	13.600	13.600	13.600	13.600	11.903	200
2023-09-07	13.600	13.600	13.600	13.600	11.903	1,800
2023-09-06	13.800	13.800	13.600	13.600	11.903	3,612
2023-09-05	13.500	13.600	13.500	13.600	11.903	6,318
2023-09-04	13.700	13.700	13.500	13.500	11.815	5,914
2023-09-01	13.600	13.600	13.600	13.600	11.903	6,400
2023-08-31	13.700	13.700	13.700	13.700	11.991	1,010
2023-08-30	13.600	13.700	13.600	13.700	11.991	2,201
2023-08-29	13.800	13.800	13.600	13.600	11.903	3,803
2023-08-28	13.700	13.700	13.600	13.600	11.903	1,704
2023-08-25	13.700	13.700	13.500	13.500	11.815	1,332
2023-08-24	13.700	13.700	13.700	13.700	11.991	10,816
2023-08-23	13.700	13.700	13.700	13.700	11.991	197
2023-08-22	13.500	13.700	13.500	13.700	11.991	305
2023-08-21	13.500	13.600	13.500	13.600	11.903	3,900
2023-08-18	13.500	13.600	13.500	13.600	11.903	1,406
2023-08-17	13.500	13.500	13.500	13.500	11.815	100
2023-08-16	13.600	13.600	13.600	13.600	11.903	4,510
2023-08-15	13.700	13.800	13.600	13.700	11.991	4,812
2023-08-11	14.000	14.000	13.700	13.700	11.991	2,150
2023-08-10	13.700	13.700	13.700	13.700	11.991	8,562
2023-08-09	13.700	13.700	13.700	13.700	11.991	3,602
2023-08-08	13.800	13.800	13.700	13.700	11.991	2,701
2023-08-07	13.500	17.000	13.500	14.000	12.253	26,657
2023-08-04	13.400	13.400	13.400	13.400	11.728	459
2023-08-03	13.600	13.600	13.600	13.600	11.903	308
2023-08-02	13.600	13.700	13.600	13.600	11.903	1,550
2023-07-31	13.500	13.500	13.500	13.500	11.815	112
2023-07-27	13.500	13.500	13.500	13.500	11.815	1,000
2023-07-26	13.500	13.500	13.300	13.500	11.815	1,654
2023-07-24	13.400	13.500	13.400	13.500	11.815	2,760
2023-07-21	13.400	13.600	13.400	13.400	11.728	2,601
2023-07-20	13.400	13.400	13.400	13.400	11.728	107

← NewerPage 13 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.