Inoue Rubber (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	14.100	14.100	14.000	14.100	12.720	18,813
2024-10-18	14.000	14.100	14.000	14.100	12.720	15,900
2024-10-17	14.100	14.200	14.100	14.100	12.720	20,402
2024-10-16	14.000	14.100	14.000	14.000	12.630	24,201
2024-10-15	14.100	14.200	14.000	14.000	12.630	55,505
2024-10-11	14.000	14.100	14.000	14.100	12.720	40,546
2024-10-10	13.900	14.100	13.900	14.000	12.630	26,603
2024-10-09	13.800	13.900	13.700	13.900	12.540	19,600
2024-10-08	13.800	13.800	13.700	13.800	12.450	21,709
2024-10-07	13.800	13.800	13.700	13.700	12.359	17,500
2024-10-04	13.800	13.800	13.700	13.800	12.450	53,400
2024-10-03	13.800	13.800	13.800	13.800	12.450	6,804
2024-10-02	13.900	13.900	13.800	13.900	12.540	32,226
2024-10-01	14.000	14.000	13.900	13.900	12.540	18,569
2024-09-30	14.000	14.000	13.900	14.000	12.630	7,802
2024-09-27	14.000	14.000	13.900	14.000	12.630	26,004
2024-09-26	14.000	14.100	14.000	14.000	12.630	37,903
2024-09-25	14.300	14.300	14.000	14.100	12.720	48,705
2024-09-24	14.300	14.300	14.200	14.200	12.810	31,817
2024-09-23	14.000	14.500	14.000	14.300	12.901	58,394
2024-09-20	14.100	14.100	13.900	14.000	12.630	34,407
2024-09-19	14.000	14.100	13.900	14.100	12.720	14,800
2024-09-18	13.900	14.000	13.900	14.000	12.630	18,210
2024-09-17	14.000	14.100	13.900	13.900	12.540	20,703
2024-09-16	14.000	14.000	13.900	13.900	12.540	24,200
2024-09-13	13.900	14.000	13.800	13.800	12.450	701
2024-09-12	13.900	13.900	13.800	13.800	12.450	6,700
2024-09-11	13.900	14.000	13.800	13.900	12.540	9,200
2024-09-10	13.900	14.000	13.800	13.800	12.450	6,200
2024-09-09	14.000	14.100	13.900	14.000	12.630	18,250
2024-09-06	13.900	14.000	13.900	14.000	12.630	15,794
2024-09-05	13.700	13.900	13.700	13.900	12.540	13,001
2024-09-04	13.600	13.800	13.600	13.600	12.269	2,201
2024-09-03	13.600	13.600	13.600	13.600	12.269	49,837
2024-09-02	13.600	13.600	13.500	13.500	12.179	4,406
2024-08-30	13.600	13.600	13.600	13.600	12.269	3,001
2024-08-29	13.600	13.700	13.600	13.600	12.269	4,412
2024-08-28	13.600	13.600	13.500	13.500	12.179	4,600
2024-08-27	13.700	13.800	13.600	13.600	12.269	8,200
2024-08-26	13.700	13.800	13.600	13.600	12.269	1,900
2024-08-23	13.800	13.900	13.500	13.700	12.359	17,518
2024-08-22	13.800	14.200	13.800	13.800	12.450	17,855
2024-08-21	13.800	13.900	13.800	13.800	12.450	6,536
2024-08-20	13.800	13.900	13.800	13.800	12.450	6,314
2024-08-19	13.700	13.800	13.600	13.800	12.450	5,803
2024-08-16	14.000	14.000	13.700	13.800	12.450	6,200
2024-08-15	13.600	13.900	13.400	13.900	12.540	75,203
2024-08-14	12.900	13.100	12.900	13.100	11.818	13,750
2024-08-13	12.700	12.900	12.700	12.900	11.638	4,047
2024-08-09	12.600	12.800	12.600	12.800	11.547	2,490
2024-08-08	12.500	12.700	12.500	12.700	11.457	3,204
2024-08-07	12.700	12.700	12.500	12.700	11.457	5,813
2024-08-06	12.600	12.600	12.600	12.600	11.367	820
2024-08-05	12.600	12.700	12.600	12.600	11.367	1,900
2024-08-02	12.800	12.800	12.500	12.700	11.457	20,205
2024-08-01	13.000	13.000	12.700	13.000	11.728	6,100
2024-07-31	12.900	13.200	12.900	13.200	11.908	4,501
2024-07-30	12.900	12.900	12.900	12.900	11.638	2,306
2024-07-26	12.800	13.100	12.800	13.000	11.728	3,100
2024-07-25	13.300	13.300	9.100	12.800	11.547	26,204

← NewerPage 9 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.