Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	11.200	11.400	11.200	11.300	10.858	4,702
2025-10-15	11.200	11.300	11.200	11.200	10.762	6,235
2025-10-14	11.300	11.300	11.200	11.300	10.858	5,800
2025-10-10	11.400	11.400	11.300	11.300	10.858	24,034
2025-10-09	11.500	11.500	11.400	11.400	10.954	702
2025-10-08	11.300	11.500	11.300	11.300	10.858	6,817
2025-10-07	11.400	11.500	11.300	11.400	10.954	5,683
2025-10-06	11.300	11.600	11.300	11.600	11.146	9,819
2025-10-03	11.400	11.400	11.300	11.300	10.858	9,806
2025-10-02	11.500	11.600	11.300	11.300	10.858	9,803
2025-10-01	11.500	11.500	11.300	11.400	10.954	11,328
2025-09-30	11.400	11.400	11.300	11.400	10.954	20,450
2025-09-29	11.300	11.500	11.300	11.500	11.050	29,117
2025-09-26	11.200	11.500	11.200	11.500	11.050	9,807
2025-09-25	11.500	11.500	11.300	11.300	10.858	12,603
2025-09-24	11.200	11.500	11.200	11.500	11.050	11,905
2025-09-23	11.300	11.400	11.200	11.400	10.954	14,705
2025-09-22	11.400	11.400	11.200	11.400	10.954	5,921
2025-09-19	11.300	11.600	11.300	11.400	10.954	13,107
2025-09-18	11.500	11.500	11.400	11.400	10.954	1,540
2025-09-17	11.300	11.400	11.300	11.300	10.858	24,132
2025-09-16	11.400	11.400	11.200	11.300	10.858	19,907
2025-09-15	11.200	11.600	11.200	11.400	10.954	31,362
2025-09-12	11.200	11.300	11.200	11.200	10.762	25,625
2025-09-11	11.200	11.300	11.200	11.200	10.762	13,307
2025-09-10	11.300	11.400	11.200	11.200	10.762	31,116
2025-09-09	11.200	11.300	11.200	11.200	10.762	21,300
2025-09-08	11.200	11.200	11.200	11.200	10.762	21,402
2025-09-05	11.300	11.300	11.200	11.200	10.762	13,400
2025-09-04	11.200	11.300	11.200	11.200	10.762	16,703
2025-09-03	11.200	11.300	11.200	11.200	10.762	25,911
2025-09-02	11.200	11.400	11.100	11.300	10.858	25,801
2025-09-01	11.300	11.300	11.200	11.200	10.762	7,901
2025-08-29	11.200	11.200	11.200	11.200	10.762	10,102
2025-08-28	11.200	11.500	11.200	11.200	10.762	15,603
2025-08-27	11.200	11.300	11.200	11.200	10.762	31,001
2025-08-26	11.200	11.400	11.200	11.200	10.762	11,400
2025-08-25	11.200	11.600	11.100	11.200	10.762	13,404
2025-08-22	11.300	11.300	11.200	11.200	10.762	10,600
2025-08-21	11.500	11.600	11.200	11.200	10.762	28,703
2025-08-20	11.200	11.400	11.200	11.400	10.954	6,354
2025-08-19	11.400	11.400	11.200	11.200	10.762	4,805
2025-08-18	11.300	11.300	11.200	11.200	10.762	11,102
2025-08-15	11.200	11.200	11.200	11.200	10.762	1,300
2025-08-14	11.400	11.400	11.300	11.300	10.858	5,469
2025-08-13	11.800	11.800	11.500	11.500	11.050	21,266
2025-08-08	11.400	11.400	11.400	11.400	10.954	214
2025-08-07	11.500	11.500	11.300	11.500	11.050	4,541
2025-08-06	11.300	11.500	11.200	11.200	10.762	17,212
2025-08-05	11.400	11.500	11.200	11.200	10.762	8,609
2025-08-04	11.100	11.300	11.000	11.300	10.858	19,000
2025-08-01	11.300	11.300	11.100	11.100	10.666	13,713
2025-07-31	11.200	11.400	11.200	11.300	10.858	8,011
2025-07-30	11.100	11.300	11.100	11.200	10.762	10,407
2025-07-29	11.000	11.100	11.000	11.100	10.666	11,015
2025-07-25	11.100	11.100	11.000	11.100	10.666	57,500
2025-07-24	11.100	11.200	11.000	11.200	10.762	8,013
2025-07-23	11.200	11.300	11.000	11.200	10.762	12,004
2025-07-22	11.500	11.500	11.100	11.200	10.762	11,827
2025-07-21	11.500	11.500	11.200	11.200	10.762	14,402

← NewerPage 5 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.