Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	11.200	11.500	11.200	11.300	10.858	2,312
2025-04-17	10.800	11.000	10.800	11.000	10.570	1,670
2025-04-16	10.700	11.000	10.700	11.000	10.570	1,000
2025-04-11	10.900	11.300	10.900	11.300	10.858	505
2025-04-10	10.800	11.200	10.800	11.100	10.666	2,521
2025-04-09	10.100	11.300	10.100	11.300	10.858	19,811
2025-04-08	11.200	11.200	10.300	10.300	9.897	88,835
2025-04-04	11.200	11.300	11.200	11.200	10.762	11,811
2025-04-03	11.300	11.500	11.300	11.500	11.050	1,202
2025-04-02	11.300	11.600	11.300	11.300	10.858	4,007
2025-04-01	11.300	11.500	11.300	11.400	10.954	7,401
2025-03-31	11.400	11.500	11.300	11.300	10.858	8,244
2025-03-28	11.500	11.500	11.400	11.400	10.954	4,623
2025-03-27	11.500	11.500	11.400	11.400	10.954	1,300
2025-03-26	11.500	11.500	11.400	11.500	11.050	3,500
2025-03-25	11.600	11.600	11.400	11.500	11.050	2,221
2025-03-24	11.600	11.600	11.600	11.600	11.146	3,452
2025-03-21	11.700	11.700	11.700	11.700	11.242	3,329
2025-03-20	11.500	11.500	11.400	11.400	10.954	10,399
2025-03-19	11.500	11.600	11.400	11.400	10.954	11,173
2025-03-18	11.500	11.500	11.400	11.500	11.050	12,936
2025-03-17	11.500	11.600	11.400	11.500	11.050	11,320
2025-03-14	11.600	11.600	11.600	11.600	11.146	317
2025-03-13	11.500	11.600	11.500	11.600	11.146	34,050
2025-03-12	11.500	11.600	11.500	11.500	11.050	11,945
2025-03-11	11.500	11.600	11.400	11.400	10.954	27,430
2025-03-10	11.500	11.600	11.500	11.500	11.050	12,870
2025-03-07	11.600	11.600	11.500	11.600	11.146	3,513
2025-03-06	11.500	11.600	11.500	11.600	11.146	19,825
2025-03-05	11.700	11.700	11.500	11.500	11.050	33,729
2025-03-04	11.800	11.800	11.600	11.700	11.242	28,577
2025-03-03	12.100	12.100	11.700	11.800	11.338	36,228
2025-02-28	12.000	12.000	11.700	12.000	11.531	27,969
2025-02-27	12.100	12.100	11.900	11.900	11.434	8,163
2025-02-26	12.100	12.100	11.800	12.000	11.531	83,754
2025-02-25	12.200	12.200	12.100	12.100	11.627	15,102
2025-02-24	12.200	12.300	12.100	12.200	11.723	14,219
2025-02-21	12.200	12.300	12.200	12.300	11.819	8,508
2025-02-20	12.100	12.300	12.100	12.200	11.723	43,500
2025-02-19	12.200	12.300	12.200	12.200	11.723	9,751
2025-02-18	12.200	12.400	12.200	12.300	11.819	41,239
2025-02-17	12.400	12.400	12.200	12.200	11.723	16,823
2025-02-14	12.400	12.400	12.300	12.400	11.915	52,710
2025-02-13	12.600	12.600	12.400	12.500	12.011	73,867
2025-02-11	12.500	12.600	12.400	12.600	12.107	49,416
2025-02-10	12.900	12.900	12.300	12.400	11.915	278,977
2025-02-07	14.100	14.200	14.000	14.200	12.810	350,104
2025-02-06	14.200	14.200	14.100	14.100	12.720	218,112
2025-02-05	14.200	14.200	14.000	14.200	12.810	235,880
2025-02-04	14.200	14.300	14.200	14.200	12.810	113,089
2025-02-03	14.300	14.300	14.100	14.200	12.810	151,044
2025-01-31	14.200	14.600	14.200	14.400	12.991	122,972
2025-01-30	14.200	14.200	14.100	14.200	12.810	119,558
2025-01-29	14.200	14.200	14.100	14.200	12.810	13,431
2025-01-28	14.100	14.200	14.100	14.200	12.810	37,928
2025-01-27	14.200	14.200	14.000	14.100	12.720	49,438
2025-01-24	14.100	14.200	14.100	14.200	12.810	39,786
2025-01-23	14.200	14.200	14.100	14.200	12.810	35,137
2025-01-22	14.200	14.200	14.100	14.200	12.810	55,571
2025-01-21	14.100	14.200	14.100	14.100	12.720	69,624

← NewerPage 7 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.