Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	19.100	19.100	18.600	18.900	15.738	208,600
2022-01-24	19.100	19.200	18.900	19.100	15.905	237,900
2022-01-21	19.000	19.100	18.900	19.000	15.822	146,400
2022-01-20	19.000	19.100	18.900	19.000	15.822	126,600
2022-01-19	19.100	19.100	18.900	19.000	15.822	90,000
2022-01-18	19.300	19.300	18.900	19.100	15.905	338,800
2022-01-17	19.400	19.400	19.200	19.300	16.072	243,700
2022-01-14	19.100	19.300	19.000	19.300	16.072	348,100
2022-01-13	18.800	19.100	18.800	19.100	15.905	476,100
2022-01-12	18.600	18.800	18.600	18.800	15.655	217,700
2022-01-11	18.600	18.600	18.500	18.500	15.405	101,600
2022-01-10	18.400	18.500	18.400	18.500	15.405	99,200
2022-01-07	18.300	18.500	18.300	18.300	15.239	76,700
2022-01-06	18.300	18.500	18.300	18.400	15.322	117,300
2022-01-05	18.300	18.500	18.300	18.400	15.322	106,000
2022-01-04	18.000	18.300	18.000	18.200	15.156	123,100
2021-12-30	17.900	18.000	17.900	18.000	14.989	41,300
2021-12-29	17.900	18.000	17.800	17.900	14.906	80,500
2021-12-28	17.800	17.900	17.700	17.900	14.906	89,800
2021-12-27	17.900	17.900	17.800	17.800	14.822	54,600
2021-12-24	17.700	17.800	17.700	17.700	14.739	45,900
2021-12-23	17.700	17.800	17.600	17.700	14.739	96,700
2021-12-22	17.600	17.700	17.600	17.700	14.739	60,600
2021-12-21	17.700	17.800	17.600	17.700	14.739	49,000
2021-12-20	17.800	17.800	17.400	17.500	14.573	158,600
2021-12-17	17.600	17.800	17.600	17.700	14.739	44,100
2021-12-16	17.700	17.800	17.500	17.500	14.573	127,500
2021-12-15	17.600	17.800	17.600	17.600	14.656	74,900
2021-12-14	17.600	17.700	17.500	17.600	14.656	60,300
2021-12-13	17.400	17.600	17.400	17.600	14.656	84,700
2021-12-09	17.500	17.500	17.300	17.400	14.489	52,400
2021-12-08	17.300	17.400	17.200	17.300	14.406	71,300
2021-12-07	17.500	17.500	17.200	17.300	14.406	100,100
2021-12-03	17.300	17.300	17.200	17.300	14.406	66,100
2021-12-02	17.400	17.500	17.200	17.200	14.323	48,800
2021-12-01	17.100	17.300	17.100	17.300	14.406	150,500
2021-11-30	17.100	17.300	17.000	17.100	14.240	191,800
2021-11-29	17.100	17.200	17.000	17.100	14.240	88,700
2021-11-26	17.200	17.200	16.900	16.900	14.073	118,100
2021-11-25	17.100	17.200	16.900	17.200	14.323	361,800
2021-11-24	17.100	17.100	16.900	17.100	14.240	102,600
2021-11-23	17.100	17.100	17.000	17.100	14.240	31,100
2021-11-22	17.100	17.200	17.000	17.100	14.240	71,200
2021-11-19	17.100	17.100	16.900	17.100	14.240	80,300
2021-11-18	17.200	17.200	16.900	17.100	14.240	51,800
2021-11-17	17.300	17.300	17.000	17.200	14.323	32,200
2021-11-16	17.000	17.200	16.900	17.200	14.323	28,000
2021-11-15	17.000	17.000	16.900	16.900	14.073	26,800
2021-11-12	17.100	17.100	16.700	17.000	14.156	91,300
2021-11-11	16.800	17.000	16.700	17.000	14.156	57,700
2021-11-10	17.000	17.000	16.800	16.800	13.990	44,300
2021-11-09	17.100	17.100	16.900	17.000	14.156	15,600
2021-11-08	17.000	17.100	16.900	17.000	14.156	20,100
2021-11-05	17.000	17.000	16.900	16.900	14.073	14,100
2021-11-04	16.800	17.100	16.700	17.000	14.156	69,100
2021-11-03	17.000	17.100	17.000	17.000	14.156	63,400
2021-11-02	17.200	17.200	16.900	17.100	14.240	28,100
2021-11-01	17.200	17.300	17.100	17.200	14.323	24,900
2021-10-29	17.300	17.400	16.900	17.000	14.156	128,600
2021-10-28	17.400	17.400	17.200	17.300	14.406	20,000

← NewerPage 20 of 21 · 1,204 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.