IVF_INSPIRE IVF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.700	0.720	0.700	0.710	0.710	151,300
2026-10-19	0.710	0.720	0.700	0.720	0.720	353,400
2026-10-15	0.710	0.720	0.710	0.710	0.710	71,800
2026-10-14	0.710	0.710	0.700	0.700	0.700	25,900
2026-10-12	0.700	0.720	0.700	0.710	0.710	484,700
2026-10-09	0.720	0.720	0.710	0.720	0.720	1,900
2026-10-08	0.720	0.720	0.710	0.710	0.710	1,252,700
2026-10-07	0.720	0.730	0.720	0.730	0.730	21,700
2026-10-06	0.730	0.730	0.710	0.710	0.710	45,000
2026-10-05	0.730	0.730	0.710	0.710	0.710	137,300
2026-10-02	0.730	0.740	0.700	0.710	0.710	2,048,000
2026-10-01	0.720	0.730	0.720	0.720	0.720	122,700
2026-09-30	0.750	0.760	0.720	0.720	0.720	1,905,300
2026-09-29	0.770	0.790	0.750	0.750	0.750	5,911,100
2026-09-28	0.740	0.790	0.730	0.750	0.750	2,048,800
2026-09-25	0.740	0.750	0.740	0.750	0.750	165,700
2026-09-24	0.740	0.750	0.740	0.740	0.740	202,900
2026-09-23	0.750	0.750	0.720	0.740	0.740	1,314,400
2026-09-22	0.750	0.760	0.750	0.760	0.760	14,400
2026-09-21	0.750	0.760	0.740	0.760	0.760	212,103
2026-09-18	0.750	0.790	0.750	0.750	0.750	2,768,503
2026-09-17	0.740	0.750	0.740	0.750	0.750	265,600
2026-09-16	0.750	0.750	0.730	0.730	0.730	186,000
2026-09-15	0.730	0.750	0.730	0.750	0.750	330,400
2026-09-14	0.760	0.760	0.720	0.720	0.720	241,800
2026-09-11	0.740	0.760	0.740	0.740	0.740	97,510
2026-09-10	0.750	0.750	0.740	0.740	0.740	162,900
2026-09-09	0.750	0.760	0.750	0.750	0.750	89,800
2026-09-08	0.760	0.770	0.750	0.760	0.760	192,500
2026-09-07	0.760	0.760	0.750	0.760	0.760	210,000
2026-09-04	0.760	0.770	0.750	0.750	0.750	218,600
2026-09-03	0.750	0.780	0.750	0.770	0.770	1,504,559
2026-09-02	0.740	0.760	0.740	0.750	0.750	716,900
2026-09-01	0.790	0.790	0.730	0.740	0.740	3,791,300
2026-08-31	0.790	0.850	0.770	0.790	0.790	14,398,802
2026-08-28	0.770	0.770	0.760	0.770	0.770	162,500
2026-08-27	0.780	0.780	0.760	0.760	0.760	155,709
2026-08-26	0.780	0.780	0.770	0.770	0.770	22,000
2026-08-25	0.770	0.790	0.760	0.780	0.780	226,100
2026-08-24	0.760	0.780	0.760	0.760	0.760	102,100
2026-08-21	0.770	0.770	0.770	0.770	0.770	68,600
2026-08-20	0.770	0.780	0.760	0.760	0.760	103,700
2026-08-19	0.770	0.770	0.760	0.760	0.760	499,100
2026-08-18	0.770	0.790	0.770	0.770	0.770	390,700
2026-08-17	0.770	0.790	0.760	0.770	0.770	569,900
2026-08-14	0.790	0.800	0.780	0.780	0.780	870,602
2026-08-13	0.810	0.810	0.790	0.790	0.790	309,508
2026-08-11	0.810	0.830	0.790	0.790	0.790	1,596,907
2026-08-10	0.800	0.840	0.790	0.820	0.820	8,287,600
2026-08-07	0.800	0.820	0.780	0.790	0.790	4,393,402
2026-08-06	0.780	0.810	0.760	0.760	0.760	1,929,803
2026-08-05	0.800	0.810	0.770	0.780	0.780	1,966,806
2026-08-04	0.800	0.800	0.780	0.790	0.790	1,411,111
2026-08-03	0.810	0.820	0.790	0.800	0.800	812,002
2026-07-31	0.810	0.830	0.800	0.810	0.810	571,700
2026-07-30	0.790	0.830	0.790	0.810	0.810	3,463,103
2026-07-27	0.800	0.820	0.790	0.800	0.800	1,809,515
2026-07-24	0.770	0.800	0.760	0.790	0.790	961,407
2026-07-23	0.770	0.790	0.760	0.760	0.760	478,002
2026-07-22	0.800	0.810	0.760	0.760	0.760	1,493,008

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-13	0.0240 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.