Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	15.000	15.000	14.800	14.900	13.004	26,700
2022-04-22	14.900	15.000	14.800	14.900	13.004	54,200
2022-04-21	14.800	15.000	14.800	15.000	13.091	24,800
2022-04-20	15.000	15.100	14.900	14.900	13.004	33,600
2022-04-19	15.000	15.100	14.900	15.100	13.178	11,600
2022-04-18	14.900	15.000	14.900	14.900	13.004	10,400
2022-04-12	14.900	15.000	14.800	14.900	13.004	38,200
2022-04-11	15.000	15.100	14.800	14.800	12.916	61,200
2022-04-08	15.100	15.200	15.000	15.000	13.091	36,200
2022-04-07	15.200	15.200	15.100	15.100	13.178	39,100
2022-04-05	15.100	15.200	15.100	15.100	13.178	32,000
2022-04-04	15.100	15.200	15.100	15.200	13.265	29,800
2022-04-01	15.200	15.200	15.100	15.100	13.178	29,500
2022-03-31	15.200	15.200	15.100	15.100	13.178	17,500
2022-03-30	15.200	15.200	15.100	15.100	13.178	41,100
2022-03-29	15.200	15.200	15.200	15.200	13.265	10,800
2022-03-28	15.100	15.200	15.100	15.100	13.178	9,400
2022-03-25	15.200	15.200	15.100	15.100	13.178	17,200
2022-03-24	15.100	15.300	15.100	15.200	13.265	16,410
2022-03-23	15.100	15.200	15.000	15.100	13.178	33,438
2022-03-22	15.100	15.200	15.000	15.200	13.265	55,400
2022-03-21	15.300	15.300	15.100	15.300	13.353	32,600
2022-03-18	15.200	15.300	15.200	15.300	13.353	10,300
2022-03-17	15.100	15.200	15.100	15.100	13.178	24,900
2022-03-16	15.100	15.300	15.000	15.100	13.178	37,400
2022-03-15	15.000	15.200	15.000	15.000	13.091	24,700
2022-03-14	15.300	15.300	15.100	15.200	13.265	23,500
2022-03-11	15.300	15.300	15.100	15.300	13.353	23,000
2022-03-10	15.300	15.300	15.000	15.300	13.353	32,700
2022-03-09	14.900	15.200	14.600	15.100	13.178	36,500
2022-03-08	15.400	15.400	14.000	14.900	13.004	259,100
2022-03-07	15.700	15.700	15.300	15.400	13.440	184,000
2022-03-04	15.700	15.700	15.500	15.600	13.614	40,800
2022-03-03	15.600	15.700	15.500	15.700	13.702	70,000
2022-03-02	15.500	15.700	15.500	15.600	13.614	47,300
2022-03-01	15.600	15.700	15.500	15.600	13.614	94,300
2022-02-28	15.800	15.800	15.600	15.700	13.702	56,500
2022-02-25	15.700	15.900	15.700	15.800	13.789	77,000
2022-02-24	16.000	16.000	15.700	15.900	13.876	129,200
2022-02-23	15.600	16.000	15.600	16.000	13.964	101,800
2022-02-22	15.700	15.800	15.500	15.600	13.614	136,700
2022-02-21	15.800	15.800	15.300	15.700	13.702	303,000
2022-02-18	16.200	16.200	15.800	15.800	13.789	359,600
2022-02-17	16.200	16.300	16.100	16.200	14.138	149,600
2022-02-15	16.400	16.500	16.100	16.200	14.138	265,600
2022-02-14	16.600	16.600	16.400	16.400	14.313	165,400
2022-02-11	17.300	17.400	16.400	16.600	14.487	974,500
2022-02-10	17.500	17.700	17.400	17.500	15.273	134,400
2022-02-09	17.900	17.900	17.300	17.700	15.447	615,400
2022-02-08	18.000	18.100	17.800	17.900	15.622	1,007,200
2022-02-07	19.200	19.300	19.100	19.300	16.072	666,500
2022-02-04	19.200	19.300	19.100	19.200	15.988	463,700
2022-02-03	19.000	19.200	18.900	19.200	15.988	295,400
2022-02-02	19.000	19.100	18.900	19.000	15.822	189,700
2022-02-01	18.700	19.000	18.700	19.000	15.822	141,400
2022-01-31	18.900	19.000	18.700	18.700	15.572	388,000
2022-01-28	18.900	18.900	18.800	18.800	15.655	113,800
2022-01-27	18.700	18.900	18.600	18.800	15.655	272,100
2022-01-26	18.700	19.000	18.600	18.700	15.572	206,200
2022-01-25	19.100	19.100	18.600	18.900	15.738	208,600

← NewerPage 19 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.