Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.000	14.200	14.000	14.100	12.720	30,102
2025-01-17	14.000	14.100	14.000	14.100	12.720	32,342
2025-01-16	14.200	14.200	14.000	14.100	12.720	22,525
2025-01-15	14.100	14.100	14.000	14.000	12.630	86,500
2025-01-14	14.100	14.200	14.000	14.100	12.720	58,905
2025-01-13	14.100	14.200	14.100	14.100	12.720	36,621
2025-01-10	14.200	14.200	14.100	14.200	12.810	23,404
2025-01-09	14.200	14.200	14.100	14.200	12.810	22,859
2025-01-08	14.200	14.200	14.100	14.200	12.810	14,344
2025-01-07	14.200	14.200	14.100	14.200	12.810	8,818
2025-01-06	14.200	14.200	14.100	14.200	12.810	65,850
2025-01-03	14.200	14.200	14.100	14.200	12.810	33,266
2025-01-02	14.200	14.300	14.200	14.200	12.810	52,923
2024-12-30	14.100	14.100	14.000	14.100	12.720	28,502
2024-12-27	14.100	14.200	14.100	14.100	12.720	37,119
2024-12-26	14.100	14.100	14.000	14.100	12.720	17,606
2024-12-25	14.000	14.100	13.900	14.000	12.630	186,763
2024-12-24	14.000	14.000	14.000	14.000	12.630	17,206
2024-12-23	14.000	14.100	14.000	14.000	12.630	18,454
2024-12-20	14.000	14.100	14.000	14.000	12.630	8,417
2024-12-19	14.000	14.100	14.000	14.100	12.720	32,807
2024-12-18	14.000	14.100	14.000	14.100	12.720	25,087
2024-12-17	14.000	14.100	13.900	14.100	12.720	61,131
2024-12-16	14.000	14.100	13.900	14.000	12.630	52,416
2024-12-13	14.100	14.100	14.000	14.000	12.630	94,429
2024-12-12	14.000	14.200	14.000	14.200	12.810	117,910
2024-12-11	14.100	14.100	14.000	14.000	12.630	71,209
2024-12-09	14.000	14.100	14.000	14.100	12.720	12,006
2024-12-06	14.100	14.100	14.000	14.100	12.720	74,905
2024-12-04	14.100	14.200	14.100	14.100	12.720	18,856
2024-12-03	14.200	14.200	14.100	14.100	12.720	45,504
2024-12-02	14.300	14.300	14.100	14.100	12.720	86,217
2024-11-29	14.100	14.100	14.000	14.100	12.720	37,838
2024-11-28	14.100	14.100	14.000	14.000	12.630	114,398
2024-11-27	14.100	14.200	14.000	14.000	12.630	108,210
2024-11-26	13.900	14.000	13.800	14.000	12.630	6,000
2024-11-25	14.100	14.100	14.000	14.000	12.630	4,603
2024-11-22	14.000	14.100	14.000	14.100	12.720	47,301
2024-11-21	14.000	14.000	14.000	14.000	12.630	12,210
2024-11-20	14.000	14.000	13.700	14.000	12.630	4,300
2024-11-19	14.000	14.100	14.000	14.100	12.720	3,600
2024-11-18	14.100	14.100	14.000	14.100	12.720	7,200
2024-11-15	14.000	14.100	13.900	14.000	12.630	2,400
2024-11-14	14.100	14.100	13.900	14.100	12.720	15,900
2024-11-13	14.100	14.100	14.000	14.000	12.630	21,007
2024-11-12	14.000	14.100	14.000	14.100	12.720	20,300
2024-11-11	14.000	14.100	13.900	13.900	12.540	22,900
2024-11-08	14.000	14.100	14.000	14.100	12.720	4,100
2024-11-07	14.100	14.100	14.000	14.100	12.720	12,100
2024-11-06	14.100	14.100	14.100	14.100	12.720	2,112
2024-11-05	14.000	14.000	14.000	14.000	12.630	699
2024-11-04	14.100	14.100	14.000	14.000	12.630	5,514
2024-11-01	14.200	14.200	14.000	14.100	12.720	24,620
2024-10-31	14.100	14.100	14.000	14.100	12.720	23,803
2024-10-30	14.000	14.100	14.000	14.000	12.630	21,709
2024-10-29	14.000	14.000	14.000	14.000	12.630	3,100
2024-10-28	14.000	14.100	14.000	14.100	12.720	26,701
2024-10-25	14.100	14.200	14.000	14.100	12.720	41,500
2024-10-24	14.300	14.300	14.000	14.000	12.630	14,603
2024-10-22	14.000	14.200	14.000	14.200	12.810	43,102

← NewerPage 8 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.