Inoue Rubber (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 13.300 | 15.000 | 13.000 | 13.900 | 13.900 | 4,800 |
| 2026-10-14 | 13.000 | 13.000 | 12.900 | 13.000 | 13.000 | 15,315 |
| 2026-10-12 | 13.100 | 13.100 | 13.000 | 13.000 | 13.000 | 471 |
| 2026-10-09 | 12.900 | 13.100 | 12.900 | 13.100 | 13.100 | 8,902 |
| 2026-10-08 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 700 |
| 2026-10-07 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,300 |
| 2026-10-06 | 13.000 | 13.000 | 12.900 | 13.000 | 13.000 | 3,145 |
| 2026-10-05 | 13.200 | 13.200 | 12.900 | 13.100 | 13.100 | 12,970 |
| 2026-10-02 | 13.400 | 13.400 | 13.100 | 13.200 | 13.200 | 6,401 |
| 2026-10-01 | 13.400 | 13.400 | 13.300 | 13.400 | 13.400 | 10,100 |
| 2026-09-30 | 13.400 | 13.400 | 13.300 | 13.400 | 13.400 | 7,200 |
| 2026-09-29 | 13.400 | 13.500 | 13.400 | 13.500 | 13.500 | 13,600 |
| 2026-09-28 | 13.200 | 13.500 | 13.200 | 13.400 | 13.400 | 29,600 |
| 2026-09-25 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 60,854 |
| 2026-09-24 | 13.400 | 13.500 | 13.300 | 13.500 | 13.500 | 10,521 |
| 2026-09-23 | 13.300 | 13.400 | 13.300 | 13.400 | 13.400 | 17,022 |
| 2026-09-22 | 13.400 | 13.400 | 13.300 | 13.400 | 13.400 | 30,772 |
| 2026-09-21 | 13.300 | 13.400 | 13.300 | 13.400 | 13.400 | 13,705 |
| 2026-09-18 | 13.500 | 13.500 | 13.400 | 13.400 | 13.400 | 14,355 |
Page 1 of 1 · 19 trading days
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.