Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	14.800	14.800	14.600	14.600	12.742	15,175
2022-07-22	14.700	14.800	14.600	14.600	12.742	7,724
2022-07-21	14.600	14.700	14.600	14.600	12.742	7,405
2022-07-20	14.700	14.800	14.600	14.600	12.742	8,401
2022-07-19	14.700	14.700	14.600	14.600	12.742	7,025
2022-07-18	14.700	14.700	14.700	14.700	12.829	2,793
2022-07-15	14.600	14.700	14.500	14.700	12.829	15,202
2022-07-14	14.600	14.800	14.600	14.700	12.829	12,223
2022-07-12	14.900	14.900	14.500	14.500	12.654	15,800
2022-07-11	14.800	14.900	14.700	14.700	12.829	11,251
2022-07-08	14.900	15.000	14.900	15.000	13.091	400
2022-07-07	15.100	15.100	14.800	15.000	13.091	7,500
2022-07-06	14.700	15.200	14.600	15.000	13.091	58,100
2022-07-05	14.900	14.900	14.700	14.700	12.829	14,384
2022-07-04	14.900	14.900	14.600	14.900	13.004	30,520
2022-07-01	14.700	14.900	14.700	14.700	12.829	12,108
2022-06-30	14.800	15.000	14.700	14.700	12.829	44,700
2022-06-29	14.900	14.900	14.800	14.800	12.916	2,404
2022-06-28	15.100	15.100	14.900	15.000	13.091	13,504
2022-06-27	14.900	15.000	14.800	15.000	13.091	8,208
2022-06-24	14.900	14.900	14.800	14.900	13.004	21,702
2022-06-23	15.000	15.000	14.800	14.900	13.004	22,120
2022-06-22	15.000	15.000	14.800	15.000	13.091	17,957
2022-06-21	15.100	15.100	14.900	14.900	13.004	23,000
2022-06-20	15.100	15.100	14.900	15.100	13.178	20,319
2022-06-17	15.100	15.100	14.900	15.100	13.178	6,410
2022-06-16	15.100	15.200	14.900	15.100	13.178	43,002
2022-06-15	15.000	15.200	15.000	15.200	13.265	23,904
2022-06-14	15.000	15.300	14.900	15.000	13.091	20,105
2022-06-13	15.000	15.100	14.900	14.900	13.004	39,910
2022-06-10	15.200	15.400	15.100	15.300	13.353	24,002
2022-06-09	15.700	15.700	15.100	15.200	13.265	58,700
2022-06-08	15.100	16.500	15.000	15.500	13.527	333,934
2022-06-07	14.700	15.100	14.600	15.100	13.178	68,128
2022-06-06	14.900	14.900	14.600	14.900	13.004	46,027
2022-06-02	14.900	14.900	14.700	14.700	12.829	30,412
2022-06-01	14.900	15.000	14.800	14.800	12.916	6,507
2022-05-31	14.900	14.900	14.800	14.900	13.004	5,307
2022-05-30	14.700	14.800	14.600	14.800	12.916	46,708
2022-05-27	14.700	14.800	14.700	14.700	12.829	17,125
2022-05-26	14.800	14.800	14.600	14.700	12.829	22,129
2022-05-25	14.700	14.800	14.600	14.800	12.916	24,328
2022-05-24	14.800	14.800	14.600	14.700	12.829	24,715
2022-05-23	14.900	14.900	14.700	14.700	12.829	17,100
2022-05-20	14.700	14.800	14.700	14.700	12.829	7,800
2022-05-19	14.700	14.800	14.600	14.800	12.916	13,000
2022-05-18	14.600	14.800	14.600	14.800	12.916	18,600
2022-05-17	14.600	14.600	14.500	14.600	12.742	21,100
2022-05-13	14.700	14.800	14.400	14.600	12.742	112,200
2022-05-12	14.900	14.900	14.700	14.800	12.916	42,400
2022-05-11	14.800	14.900	14.800	14.800	12.916	9,800
2022-05-10	14.800	14.900	14.700	14.900	13.004	56,600
2022-05-09	14.900	15.000	14.800	14.900	13.004	8,500
2022-05-06	14.900	15.100	14.800	14.900	13.004	33,700
2022-05-05	15.000	15.100	15.000	15.000	13.091	18,400
2022-05-03	15.200	15.200	15.000	15.100	13.178	12,200
2022-04-29	15.000	15.200	15.000	15.200	13.265	6,000
2022-04-28	14.900	15.200	14.900	15.200	13.265	23,700
2022-04-27	15.000	15.000	14.800	14.900	13.004	41,200
2022-04-26	14.900	15.000	14.900	15.000	13.091	28,700

← NewerPage 18 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.