Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	14.000	14.000	13.900	14.000	12.218	31,127
2022-10-21	14.000	14.100	14.000	14.000	12.218	15,610
2022-10-20	14.000	14.000	13.900	13.900	12.131	36,420
2022-10-19	14.100	14.100	14.000	14.000	12.218	11,706
2022-10-18	14.000	14.200	13.900	14.000	12.218	19,441
2022-10-17	13.900	14.100	13.900	14.000	12.218	23,608
2022-10-12	14.200	14.200	13.500	13.900	12.131	164,234
2022-10-11	14.200	14.300	14.100	14.100	12.305	6,957
2022-10-10	14.100	14.200	14.100	14.200	12.393	22,825
2022-10-07	14.400	14.400	14.100	14.300	12.480	82,540
2022-10-06	14.200	14.300	14.200	14.300	12.480	19,306
2022-10-05	14.300	14.300	14.000	14.100	12.305	60,200
2022-10-04	14.300	14.400	14.300	14.300	12.480	5,928
2022-10-03	14.300	14.400	14.200	14.300	12.480	21,028
2022-09-30	14.400	14.600	14.300	14.300	12.480	3,329
2022-09-29	14.500	14.500	14.400	14.400	12.567	14,026
2022-09-28	14.500	14.500	14.300	14.400	12.567	31,004
2022-09-27	14.500	14.500	14.400	14.500	12.654	54,127
2022-09-26	14.500	14.500	14.400	14.400	12.567	20,924
2022-09-23	14.500	14.700	14.500	14.700	12.829	70,958
2022-09-22	14.400	14.500	14.400	14.500	12.654	15,315
2022-09-21	14.500	14.500	14.400	14.400	12.567	13,003
2022-09-20	14.300	14.500	14.300	14.500	12.654	7,002
2022-09-19	14.600	14.600	14.300	14.300	12.480	21,852
2022-09-16	14.400	14.600	14.300	14.600	12.742	9,505
2022-09-15	14.500	14.600	14.300	14.400	12.567	64,000
2022-09-14	14.500	14.600	14.400	14.500	12.654	10,606
2022-09-13	14.600	14.700	14.300	14.500	12.654	14,303
2022-09-12	14.400	14.500	14.300	14.500	12.654	64,108
2022-09-09	14.400	14.500	14.300	14.400	12.567	29,637
2022-09-08	14.500	14.600	14.400	14.400	12.567	16,308
2022-09-07	14.500	14.500	14.400	14.400	12.567	7,300
2022-09-06	14.400	14.500	14.300	14.500	12.654	14,522
2022-09-05	14.400	14.400	14.300	14.300	12.480	18,307
2022-09-02	14.500	14.500	14.300	14.400	12.567	23,118
2022-09-01	14.500	14.500	14.300	14.500	12.654	76,418
2022-08-31	14.400	14.600	14.400	14.500	12.654	43,210
2022-08-30	14.400	14.500	14.400	14.500	12.654	21,612
2022-08-29	14.600	14.600	14.400	14.400	12.567	25,004
2022-08-26	14.500	14.700	14.300	14.500	12.654	50,266
2022-08-25	14.600	14.700	14.500	14.500	12.654	11,407
2022-08-24	14.500	14.700	14.500	14.500	12.654	6,006
2022-08-23	14.600	14.800	14.500	14.600	12.742	25,243
2022-08-22	14.600	14.700	14.500	14.600	12.742	32,562
2022-08-19	14.700	14.700	14.600	14.700	12.829	9,110
2022-08-18	14.600	14.800	14.600	14.800	12.916	22,709
2022-08-17	14.600	14.700	14.600	14.600	12.742	9,904
2022-08-16	14.700	14.700	14.700	14.700	12.829	4,613
2022-08-15	14.600	14.700	14.500	14.700	12.829	27,710
2022-08-11	14.600	14.700	14.600	14.700	12.829	5,213
2022-08-10	14.600	14.700	14.200	14.600	12.742	135,432
2022-08-09	14.700	14.800	14.700	14.800	12.916	10,313
2022-08-08	14.600	14.700	14.600	14.700	12.829	27,709
2022-08-05	14.700	14.700	14.600	14.600	12.742	11,410
2022-08-04	14.700	14.800	14.600	14.700	12.829	31,400
2022-08-03	14.600	14.800	14.600	14.800	12.916	11,825
2022-08-02	14.600	14.700	14.500	14.600	12.742	8,855
2022-08-01	14.600	14.700	14.600	14.600	12.742	5,514
2022-07-27	14.600	14.600	14.600	14.600	12.742	209
2022-07-26	14.700	14.700	14.600	14.600	12.742	6,706

← NewerPage 17 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.