Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	14.200	14.300	14.000	14.200	12.393	11,813
2023-01-19	14.300	14.300	13.900	14.300	12.480	51,408
2023-01-18	14.600	14.600	14.200	14.300	12.480	25,322
2023-01-17	14.500	14.500	14.500	14.500	12.654	5,611
2023-01-16	14.500	14.600	14.400	14.500	12.654	8,408
2023-01-13	14.700	14.800	14.500	14.500	12.654	19,446
2023-01-12	14.400	14.700	14.300	14.700	12.829	23,921
2023-01-11	14.500	14.500	14.400	14.500	12.654	8,567
2023-01-10	14.500	14.500	14.400	14.500	12.654	15,403
2023-01-09	14.400	14.500	14.400	14.500	12.654	8,701
2023-01-06	14.500	14.500	14.300	14.400	12.567	24,976
2023-01-05	14.500	14.500	14.400	14.400	12.567	4,196
2023-01-04	14.300	14.400	14.300	14.400	12.567	27,008
2023-01-03	14.200	14.300	14.200	14.300	12.480	7,411
2022-12-30	14.200	14.300	14.200	14.200	12.393	4,502
2022-12-29	14.200	14.300	14.200	14.200	12.393	13,130
2022-12-28	14.200	14.200	14.100	14.100	12.305	14,283
2022-12-27	14.100	14.300	14.100	14.200	12.393	6,430
2022-12-26	14.200	14.200	14.200	14.200	12.393	3,500
2022-12-23	14.100	14.100	14.100	14.100	12.305	1,600
2022-12-22	14.200	14.300	14.000	14.100	12.305	6,205
2022-12-21	14.100	14.100	13.900	13.900	12.131	35,502
2022-12-20	14.000	14.000	14.000	14.000	12.218	4,010
2022-12-19	14.200	14.200	14.100	14.100	12.305	16,202
2022-12-16	13.900	14.100	13.900	14.000	12.218	18,000
2022-12-15	14.200	14.300	14.100	14.200	12.393	9,800
2022-12-14	14.200	14.300	14.100	14.300	12.480	15,400
2022-12-13	14.300	14.300	14.100	14.200	12.393	7,109
2022-12-09	14.200	14.200	14.000	14.200	12.393	9,902
2022-12-08	14.200	14.300	14.100	14.100	12.305	15,801
2022-12-07	14.100	14.300	13.900	14.300	12.480	46,505
2022-12-06	14.000	14.100	13.900	14.100	12.305	25,110
2022-12-02	14.000	14.000	13.900	14.000	12.218	13,800
2022-12-01	13.900	14.000	13.800	14.000	12.218	16,111
2022-11-30	14.000	14.000	13.800	13.900	12.131	15,722
2022-11-29	13.900	13.900	13.800	13.900	12.131	20,038
2022-11-28	13.700	13.900	13.700	13.800	12.044	47,406
2022-11-25	13.700	13.800	13.600	13.600	11.869	55,914
2022-11-24	13.600	13.800	13.500	13.500	11.782	16,956
2022-11-23	13.500	13.700	13.500	13.600	11.869	14,019
2022-11-22	13.900	13.900	13.500	13.600	11.869	48,344
2022-11-21	13.700	13.800	13.500	13.500	11.782	86,228
2022-11-18	13.800	13.900	13.700	13.800	12.044	7,251
2022-11-17	13.700	13.800	13.700	13.800	12.044	13,817
2022-11-16	13.800	13.900	13.600	13.600	11.869	25,220
2022-11-15	13.800	13.900	13.500	13.800	12.044	83,417
2022-11-14	14.000	14.000	13.700	13.800	12.044	21,904
2022-11-11	14.100	14.100	13.800	14.000	12.218	31,910
2022-11-10	14.200	14.200	14.000	14.200	12.393	8,120
2022-11-09	14.100	14.200	14.100	14.200	12.393	8,614
2022-11-08	14.100	14.200	14.000	14.100	12.305	10,919
2022-11-07	14.200	14.300	14.000	14.100	12.305	9,706
2022-11-04	14.000	14.300	14.000	14.100	12.305	6,966
2022-11-03	14.300	14.300	14.000	14.100	12.305	24,807
2022-11-02	14.300	14.300	14.000	14.000	12.218	26,042
2022-11-01	14.200	14.400	14.200	14.200	12.393	15,903
2022-10-31	14.100	14.200	14.100	14.200	12.393	904
2022-10-28	14.000	14.100	14.000	14.100	12.305	5,900
2022-10-27	14.100	14.200	14.000	14.100	12.305	4,600
2022-10-26	14.000	14.100	14.000	14.000	12.218	15,600

← NewerPage 16 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.