Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.500	11.500	11.200	11.200	10.762	14,402
2025-07-18	11.200	11.200	10.900	11.200	10.762	11,503
2025-07-17	11.200	11.400	11.000	11.100	10.666	14,905
2025-07-16	11.100	11.300	11.100	11.200	10.762	11,102
2025-07-15	11.000	11.200	11.000	11.200	10.762	25,706
2025-07-14	10.900	11.200	10.900	11.200	10.762	2,525
2025-07-11	11.000	11.100	11.000	11.100	10.666	1,506
2025-07-09	11.100	11.100	10.900	11.000	10.570	4,403
2025-07-08	11.200	11.200	11.000	11.000	10.570	1,709
2025-07-07	11.200	11.200	10.900	11.200	10.762	3,018
2025-07-04	11.100	11.100	10.900	11.100	10.666	3,237
2025-07-03	11.000	11.200	10.900	11.100	10.666	10,608
2025-07-02	10.900	10.900	10.800	10.800	10.377	21,319
2025-07-01	10.900	10.900	10.700	10.900	10.474	1,339
2025-06-30	10.900	10.900	10.700	10.900	10.474	3,933
2025-06-27	10.800	11.000	10.800	10.900	10.474	2,118
2025-06-26	10.800	10.900	10.700	10.800	10.377	12,008
2025-06-25	10.800	10.900	10.600	10.800	10.377	21,621
2025-06-24	10.600	10.900	10.600	10.700	10.281	5,008
2025-06-23	10.600	10.800	10.500	10.600	10.185	3,101
2025-06-20	10.700	10.800	10.700	10.800	10.377	6,900
2025-06-19	10.900	10.900	10.600	10.800	10.377	7,101
2025-06-18	11.000	11.000	10.900	10.900	10.474	6,218
2025-06-17	11.000	11.000	11.000	11.000	10.570	1,019
2025-06-16	10.800	10.800	10.800	10.800	10.377	200
2025-06-13	11.000	11.000	10.800	11.000	10.570	1,818
2025-06-12	11.000	11.000	11.000	11.000	10.570	109
2025-06-11	10.900	11.000	10.900	11.000	10.570	613
2025-06-10	11.200	11.200	10.800	11.100	10.666	15,302
2025-06-09	11.500	11.500	11.100	11.100	10.666	2,800
2025-06-06	11.100	11.500	11.000	11.400	10.954	6,900
2025-06-05	11.200	11.200	10.900	11.100	10.666	12,603
2025-06-04	11.200	11.200	11.000	11.200	10.762	10,538
2025-05-30	11.200	11.200	11.000	11.200	10.762	15,161
2025-05-29	11.300	11.400	11.200	11.300	10.858	6,708
2025-05-28	11.400	11.500	11.300	11.300	10.858	22,113
2025-05-27	11.600	11.600	11.500	11.500	11.050	7,102
2025-05-26	11.500	11.500	11.500	11.500	11.050	230
2025-05-23	11.700	11.700	11.600	11.600	11.146	1,100
2025-05-22	11.600	11.600	11.500	11.500	11.050	7,700
2025-05-21	11.600	11.600	11.500	11.600	11.146	10,503
2025-05-20	11.300	11.600	11.300	11.600	11.146	13,800
2025-05-19	11.700	11.700	11.500	11.600	11.146	4,603
2025-05-16	11.500	11.600	11.500	11.500	11.050	25,904
2025-05-15	11.600	11.600	11.500	11.500	11.050	3,417
2025-05-14	11.400	11.600	11.400	11.500	11.050	3,420
2025-05-13	11.300	11.700	11.300	11.600	11.146	9,304
2025-05-09	11.100	11.700	11.000	11.700	11.242	4,207
2025-05-08	11.400	11.400	11.100	11.400	10.954	14,600
2025-05-07	11.400	11.400	11.300	11.400	10.954	533
2025-05-06	11.200	11.300	11.200	11.200	10.762	3,358
2025-05-02	11.400	11.500	11.400	11.400	10.954	2,413
2025-04-30	11.400	11.500	11.400	11.500	11.050	1,130
2025-04-29	11.300	11.500	11.300	11.500	11.050	7,547
2025-04-28	11.400	11.400	11.400	11.400	10.954	526
2025-04-25	11.200	11.400	11.200	11.400	10.954	1,115
2025-04-24	11.400	11.400	11.400	11.400	10.954	1,024
2025-04-23	11.400	11.400	11.400	11.400	10.954	11,708
2025-04-22	11.400	11.400	11.100	11.200	10.762	1,104
2025-04-21	11.100	11.400	11.100	11.100	10.666	3,235

← NewerPage 6 of 21 · 1,207 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.