Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	13.400	13.400	13.400	13.400	11.728	388
2023-07-18	13.400	13.500	13.400	13.400	11.728	4,137
2023-07-17	13.400	13.500	13.300	13.500	11.815	9,629
2023-07-14	13.400	13.400	13.200	13.200	11.553	5,500
2023-07-13	13.700	13.700	13.300	13.300	11.640	5,120
2023-07-12	13.400	13.600	13.400	13.600	11.903	10,300
2023-07-11	13.500	13.500	13.200	13.500	11.815	5,600
2023-07-10	13.500	13.500	13.300	13.500	11.815	20,700
2023-07-07	13.500	13.500	13.400	13.400	11.728	19,400
2023-07-06	13.500	13.700	13.400	13.500	11.815	14,504
2023-07-05	13.500	13.800	13.500	13.800	12.078	8,728
2023-07-04	13.700	13.700	13.400	13.500	11.815	12,634
2023-07-03	13.900	13.900	13.700	13.700	11.991	11,102
2023-06-30	13.900	14.000	13.900	13.900	12.166	1,800
2023-06-29	14.000	14.000	13.900	14.000	12.253	3,312
2023-06-28	14.000	14.000	14.000	14.000	12.253	8,500
2023-06-27	14.000	14.000	13.900	14.000	12.253	8,312
2023-06-26	14.200	14.300	13.900	14.000	12.253	33,636
2023-06-23	14.000	14.100	13.800	14.100	12.341	31,001
2023-06-22	14.000	14.100	13.800	14.000	12.253	54,700
2023-06-21	13.900	14.200	13.800	14.000	12.253	27,195
2023-06-20	13.900	13.900	13.700	13.700	11.991	5,210
2023-06-19	14.100	14.100	13.800	13.900	12.166	28,200
2023-06-16	13.900	14.100	13.700	14.100	12.341	40,104
2023-06-15	13.600	13.900	13.500	13.900	12.166	8,950
2023-06-14	14.000	14.000	13.600	13.600	11.903	5,800
2023-06-13	13.600	13.900	13.600	13.600	11.903	7,375
2023-06-12	13.500	13.600	13.500	13.500	11.815	7,754
2023-06-09	13.600	13.600	13.600	13.600	11.903	9,021
2023-06-08	13.600	13.600	13.600	13.600	11.903	6,039
2023-06-07	13.600	13.600	13.600	13.600	11.903	5,200
2023-06-06	13.900	13.900	13.600	13.600	11.903	13,050
2023-06-02	13.900	13.900	13.800	13.800	12.078	30,820
2023-06-01	14.000	14.000	13.800	13.800	12.078	46,947
2023-05-31	13.600	14.000	13.600	14.000	12.253	53,362
2023-05-30	13.700	13.700	13.700	13.700	11.991	174
2023-05-29	13.400	13.600	13.400	13.600	11.903	2,651
2023-05-26	13.500	13.500	13.300	13.400	11.728	21,050
2023-05-25	13.300	13.500	13.300	13.300	11.640	5,800
2023-05-24	13.500	13.500	13.300	13.500	11.815	8,200
2023-05-23	13.500	13.500	13.400	13.500	11.815	5,450
2023-05-22	13.300	13.600	13.200	13.400	11.728	15,600
2023-05-19	13.400	13.500	13.300	13.300	11.640	7,201
2023-05-18	13.400	13.400	13.400	13.400	11.728	26,450
2023-05-17	13.800	13.800	13.400	13.400	11.728	5,255
2023-05-16	13.500	13.700	13.400	13.400	11.728	16,551
2023-05-15	13.400	13.600	13.300	13.600	11.903	10,383
2023-05-12	13.500	13.500	13.300	13.400	11.728	22,062
2023-05-11	13.500	13.600	13.400	13.400	11.728	14,104
2023-05-10	13.500	13.600	13.400	13.400	11.728	7,796
2023-05-09	13.800	13.800	13.500	13.500	11.815	5,698
2023-05-08	13.600	13.900	13.500	13.500	11.815	12,100
2023-05-03	13.500	13.900	13.500	13.700	11.991	7,460
2023-05-02	13.600	13.600	13.400	13.600	11.903	3,201
2023-04-28	13.700	13.700	13.600	13.600	11.903	257
2023-04-27	13.500	13.600	13.500	13.500	11.815	14,764
2023-04-26	13.400	13.900	13.400	13.600	11.903	8,683
2023-04-25	13.600	13.600	13.400	13.400	11.728	5,205
2023-04-24	13.800	13.800	13.500	13.500	11.815	13,329
2023-04-21	13.400	13.700	13.400	13.600	11.903	15,050

← NewerPage 14 of 21 · 1,204 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.