Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.700	11.800	11.600	11.800	11.338	20,277
2026-01-15	11.800	11.900	11.500	11.700	11.242	45,010
2026-01-14	11.800	11.900	11.600	11.800	11.338	15,909
2026-01-13	11.800	11.900	11.600	11.800	11.338	8,443
2026-01-12	11.800	11.900	11.600	11.700	11.242	12,990
2026-01-09	12.000	12.000	11.700	11.800	11.338	12,950
2026-01-08	11.900	12.000	11.800	11.800	11.338	15,854
2026-01-07	11.900	11.900	11.700	11.900	11.434	14,557
2026-01-06	11.900	11.900	11.700	11.700	11.242	9,453
2026-01-05	11.800	11.900	11.700	11.900	11.434	8,915
2025-12-30	12.000	12.000	11.800	11.800	11.338	6,504
2025-12-29	11.800	11.900	11.600	11.800	11.338	19,960
2025-12-26	11.700	11.800	11.600	11.800	11.338	15,409
2025-12-25	11.900	11.900	11.800	11.800	11.338	3,925
2025-12-24	11.600	11.800	11.500	11.600	11.146	6,208
2025-12-23	11.600	11.700	11.500	11.600	11.146	4,826
2025-12-22	11.600	11.600	11.500	11.600	11.146	24,945
2025-12-19	11.300	11.600	11.300	11.600	11.146	5,399
2025-12-18	11.400	11.500	11.300	11.500	11.050	11,617
2025-12-17	11.900	11.900	11.100	11.500	11.050	131,534
2025-12-16	11.800	11.900	11.800	11.900	11.434	14,631
2025-12-15	11.600	11.800	11.600	11.700	11.242	5,104
2025-12-12	11.900	11.900	11.400	11.500	11.050	23,074
2025-12-11	11.800	11.900	11.800	11.900	11.434	13,707
2025-12-09	11.800	11.900	11.800	11.800	11.338	18,000
2025-12-08	11.800	12.000	11.800	11.900	11.434	11,366
2025-12-04	12.000	12.000	11.800	11.800	11.338	23,420
2025-12-03	11.800	12.000	11.800	11.800	11.338	16,156
2025-12-02	11.900	11.900	11.800	11.800	11.338	13,035
2025-12-01	11.800	11.900	11.800	11.800	11.338	17,030
2025-11-28	11.800	11.800	11.600	11.700	11.242	7,403
2025-11-27	11.700	11.800	11.600	11.600	11.146	9,428
2025-11-26	11.400	11.600	11.100	11.600	11.146	51,603
2025-11-25	11.200	11.200	11.200	11.200	10.762	4,300
2025-11-24	11.300	11.300	11.000	11.200	10.762	18,300
2025-11-21	11.300	11.300	11.100	11.100	10.666	3,700
2025-11-20	11.100	11.300	11.100	11.300	10.858	6,400
2025-11-19	11.000	11.200	11.000	11.100	10.666	1,300
2025-11-18	11.200	11.200	11.100	11.100	10.666	200
2025-11-17	11.100	11.100	11.000	11.000	10.570	6,143
2025-11-14	11.000	11.100	11.000	11.100	10.666	4,539
2025-11-13	11.100	11.200	11.100	11.200	10.762	5,702
2025-11-12	11.300	11.300	11.100	11.100	10.666	5,121
2025-11-11	11.300	11.300	11.100	11.100	10.666	6,600
2025-11-10	11.200	11.300	11.200	11.200	10.762	20,452
2025-11-07	11.300	11.300	11.300	11.300	10.858	2,000
2025-11-06	11.300	11.300	11.200	11.300	10.858	13,400
2025-11-05	11.200	11.200	11.200	11.200	10.762	5,101
2025-11-04	11.400	11.400	11.200	11.300	10.858	6,000
2025-11-03	11.200	11.400	11.200	11.300	10.858	1,419
2025-10-31	11.400	11.400	11.300	11.300	10.858	4,101
2025-10-30	11.200	11.400	11.200	11.400	10.954	2,002
2025-10-29	11.400	11.400	11.200	11.300	10.858	24,214
2025-10-28	11.400	11.400	11.400	11.400	10.954	225
2025-10-27	11.300	11.400	11.200	11.200	10.762	11,420
2025-10-24	11.400	11.400	11.200	11.300	10.858	8,805
2025-10-22	11.300	11.300	11.200	11.300	10.858	3,863
2025-10-21	11.400	11.400	11.400	11.400	10.954	2,200
2025-10-20	11.200	11.400	11.200	11.200	10.762	5,600
2025-10-17	11.200	11.400	11.200	11.300	10.858	3,414

← NewerPage 4 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.