Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	13.400	13.700	13.400	13.600	11.903	15,050
2023-04-20	13.600	13.600	13.500	13.600	11.903	14,755
2023-04-19	13.600	13.800	13.500	13.600	11.903	12,050
2023-04-18	13.800	13.900	13.600	13.600	11.903	10,535
2023-04-17	13.600	13.700	13.500	13.500	11.815	17,550
2023-04-12	13.700	13.700	13.600	13.600	11.903	20,008
2023-04-11	13.700	13.700	13.600	13.600	11.903	15,010
2023-04-10	13.700	13.700	13.700	13.700	11.991	15,000
2023-04-07	13.800	13.900	13.700	13.700	11.991	17,912
2023-04-05	13.600	13.800	13.600	13.800	12.078	24,000
2023-04-04	13.600	13.900	13.500	13.700	11.991	21,850
2023-04-03	14.000	14.000	13.700	13.800	12.078	33,550
2023-03-31	13.900	14.100	13.800	13.800	12.078	17,207
2023-03-30	13.800	14.100	13.800	14.100	12.341	31,805
2023-03-29	13.600	13.800	13.600	13.800	12.078	46,747
2023-03-28	13.700	13.800	13.500	13.600	11.903	67,407
2023-03-27	13.800	13.800	13.600	13.700	11.991	62,000
2023-03-24	13.800	13.800	13.700	13.800	12.078	13,256
2023-03-23	13.700	13.800	13.600	13.600	11.903	11,881
2023-03-22	13.600	13.800	13.600	13.800	12.078	5,354
2023-03-21	13.600	13.700	13.600	13.700	11.991	955
2023-03-20	13.500	13.600	13.400	13.600	11.903	20,550
2023-03-17	13.600	13.700	13.500	13.600	11.903	14,816
2023-03-16	13.600	13.600	13.500	13.500	11.815	13,755
2023-03-15	13.700	13.700	13.500	13.500	11.815	30,404
2023-03-14	13.700	13.700	13.600	13.600	11.903	11,718
2023-03-13	13.700	13.700	13.600	13.600	11.903	15,323
2023-03-10	13.900	14.000	13.700	13.700	11.991	20,800
2023-03-09	13.900	14.000	13.900	13.900	12.166	9,130
2023-03-08	13.700	13.900	13.700	13.800	12.078	7,900
2023-03-07	13.800	14.000	13.800	13.800	12.078	17,005
2023-03-03	14.000	14.000	13.800	13.800	12.078	11,509
2023-03-02	14.000	14.100	13.900	13.900	12.166	13,920
2023-03-01	13.900	14.000	13.800	14.000	12.253	210,000
2023-02-28	13.900	13.900	13.900	13.900	12.166	5,667
2023-02-27	13.800	13.900	13.800	13.900	12.166	5,510
2023-02-24	13.800	13.800	13.800	13.800	12.078	1,222
2023-02-23	13.800	13.900	13.800	13.800	12.078	26,300
2023-02-22	13.900	13.900	13.800	13.800	12.078	9,918
2023-02-21	13.900	13.900	13.800	13.800	12.078	5,000
2023-02-20	14.000	14.000	13.900	13.900	12.166	8,763
2023-02-17	14.100	14.100	13.900	13.900	12.166	20,421
2023-02-16	14.000	14.200	13.900	14.200	12.428	29,321
2023-02-15	14.200	14.200	14.000	14.100	12.341	19,817
2023-02-14	14.000	14.100	14.000	14.000	12.253	39,720
2023-02-13	14.100	14.100	14.000	14.000	12.253	25,812
2023-02-10	14.100	14.100	14.100	14.100	12.341	16,502
2023-02-09	14.100	14.200	14.100	14.100	12.341	14,509
2023-02-08	14.000	14.300	14.000	14.100	12.341	17,612
2023-02-07	14.500	14.600	14.300	14.500	12.654	69,643
2023-02-06	14.600	14.600	14.400	14.500	12.654	17,105
2023-02-03	14.600	14.700	14.400	14.600	12.742	33,036
2023-02-02	14.300	14.500	14.300	14.400	12.567	61,818
2023-02-01	14.300	14.600	14.300	14.300	12.480	40,251
2023-01-31	14.500	14.600	14.500	14.500	12.654	6,408
2023-01-30	14.300	14.500	14.300	14.500	12.654	12,907
2023-01-27	14.200	14.300	14.200	14.300	12.480	16,707
2023-01-26	14.200	14.200	14.000	14.200	12.393	8,701
2023-01-25	14.200	14.200	13.900	14.100	12.305	19,717
2023-01-24	14.200	14.400	14.200	14.200	12.393	9,513

← NewerPage 15 of 21 · 1,205 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.