Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.300	11.400	11.300	11.300	11.300	4,904
2026-04-17	11.400	11.400	11.300	11.300	11.300	1,201
2026-04-16	11.200	11.400	11.200	11.400	11.400	702
2026-04-10	11.400	11.400	11.200	11.400	11.400	22,319
2026-04-09	11.400	11.400	11.400	11.400	11.400	501
2026-04-08	11.300	11.400	11.300	11.400	11.400	2,553
2026-04-07	11.200	11.400	11.200	11.400	11.400	25,339
2026-04-02	11.400	11.500	11.400	11.400	11.400	400
2026-04-01	11.300	11.300	11.300	11.300	11.300	1,300
2026-03-31	11.300	11.400	11.300	11.400	11.400	8,315
2026-03-30	11.300	11.300	11.000	11.300	11.300	20,547
2026-03-27	11.500	11.500	11.300	11.300	11.300	223
2026-03-26	11.300	11.600	11.300	11.500	11.500	6,435
2026-03-25	11.500	11.500	11.300	11.500	11.500	20,310
2026-03-24	11.200	11.300	11.200	11.300	11.300	6,100
2026-03-23	11.200	11.400	11.000	11.200	11.200	70,418
2026-03-20	11.300	11.300	11.200	11.300	11.300	9,700
2026-03-19	11.200	11.700	11.200	11.300	11.300	12,541
2026-03-18	11.300	11.300	11.200	11.200	11.200	1,904
2026-03-17	11.400	11.400	11.300	11.400	11.400	12,550
2026-03-16	11.400	11.400	11.300	11.300	11.300	1,128
2026-03-13	11.300	11.600	11.300	11.400	11.400	4,113
2026-03-12	11.300	11.500	11.200	11.300	11.300	9,731
2026-03-11	11.300	11.400	11.200	11.300	11.300	27,101
2026-03-10	11.300	11.500	11.300	11.300	11.300	2,500
2026-03-09	11.300	11.500	11.200	11.300	11.300	24,148
2026-03-06	11.400	11.500	11.300	11.300	11.300	20,516
2026-03-05	11.300	11.700	11.300	11.500	11.500	65,347
2026-03-04	11.500	11.600	11.300	11.300	11.300	72,802
2026-03-02	11.500	11.700	11.400	11.500	11.500	39,350
2026-02-27	11.700	11.800	11.700	11.700	11.700	19,567
2026-02-26	11.700	11.800	11.700	11.800	11.800	52,807
2026-02-25	11.700	11.800	11.700	11.700	11.700	49,836
2026-02-24	11.800	11.800	11.700	11.700	11.700	22,816
2026-02-23	11.700	11.800	11.700	11.800	11.800	30,840
2026-02-20	11.900	11.900	11.600	11.800	11.800	9,312
2026-02-19	11.900	11.900	11.800	11.900	11.900	25,000
2026-02-18	11.900	11.900	11.700	11.800	11.800	53,304
2026-02-17	11.700	11.800	11.700	11.800	11.800	82,965
2026-02-16	11.700	11.800	11.700	11.800	11.800	72,662
2026-02-13	11.500	11.600	11.400	11.600	11.600	31,989
2026-02-12	11.600	11.600	11.400	11.500	11.500	56,754
2026-02-11	11.700	11.700	11.500	11.500	11.500	108,941
2026-02-10	11.900	12.000	11.700	11.700	11.700	132,331
2026-02-09	12.500	12.600	12.400	12.600	12.107	197,925
2026-02-06	12.500	12.500	12.400	12.400	11.915	93,897
2026-02-05	12.300	12.500	12.300	12.400	11.915	150,061
2026-02-04	12.200	12.300	12.200	12.300	11.819	85,528
2026-02-03	12.000	12.200	12.000	12.200	11.723	50,150
2026-02-02	11.900	12.000	11.900	12.000	11.531	27,067
2026-01-30	11.900	11.900	11.800	11.900	11.434	37,986
2026-01-29	11.800	11.900	11.800	11.800	11.338	46,383
2026-01-28	11.700	11.800	11.700	11.800	11.338	43,404
2026-01-27	11.800	11.800	11.600	11.800	11.338	32,313
2026-01-26	11.800	11.900	11.700	11.800	11.338	4,412
2026-01-23	11.900	11.900	11.700	11.800	11.338	17,011
2026-01-22	11.800	11.900	11.800	11.800	11.338	18,527
2026-01-21	11.800	11.900	11.700	11.800	11.338	42,703
2026-01-20	11.800	11.800	11.700	11.800	11.338	15,107
2026-01-19	11.700	11.800	11.600	11.800	11.338	14,300

← NewerPage 3 of 21 · 1,206 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.