IVF_INSPIRE IVF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.810	0.810	0.780	0.790	0.790	976,120
2026-07-20	0.780	0.810	0.770	0.800	0.800	3,320,200
2026-07-17	0.780	0.800	0.760	0.760	0.760	4,040,802
2026-07-16	0.770	0.800	0.770	0.770	0.770	2,973,408
2026-07-15	0.790	0.810	0.760	0.760	0.760	3,236,101
2026-07-14	0.770	0.800	0.740	0.770	0.770	4,472,300
2026-07-13	0.740	0.800	0.740	0.760	0.760	4,530,800
2026-07-10	0.750	0.780	0.740	0.740	0.740	2,009,309
2026-07-09	0.730	0.750	0.730	0.740	0.740	231,900
2026-07-08	0.740	0.760	0.720	0.720	0.720	438,900
2026-07-07	0.750	0.770	0.740	0.740	0.740	1,054,910
2026-07-06	0.740	0.760	0.740	0.750	0.750	937,782
2026-07-03	0.740	0.760	0.740	0.760	0.760	659,500
2026-07-02	0.750	0.770	0.710	0.740	0.740	4,159,910
2026-07-01	0.740	0.780	0.740	0.740	0.740	664,001
2026-06-30	0.760	0.790	0.730	0.740	0.740	4,718,205
2026-06-29	0.750	0.790	0.730	0.760	0.760	3,243,810
2026-06-26	0.760	0.770	0.730	0.730	0.730	1,934,112
2026-06-25	0.780	0.810	0.730	0.740	0.740	8,057,223
2026-06-24	0.740	0.790	0.730	0.780	0.780	4,657,602
2026-06-23	0.730	0.760	0.720	0.730	0.730	4,021,300
2026-06-22	0.730	0.780	0.720	0.740	0.740	9,438,200
2026-06-19	0.700	0.710	0.690	0.710	0.710	631,601
2026-06-18	0.710	0.730	0.680	0.680	0.680	1,404,601
2026-06-17	0.660	0.730	0.660	0.700	0.700	10,832,510
2026-06-16	0.630	0.660	0.630	0.660	0.660	434,831
2026-06-15	0.640	0.640	0.620	0.640	0.640	29,507
2026-06-12	0.630	0.630	0.620	0.630	0.630	34,407
2026-06-11	0.640	0.640	0.620	0.640	0.640	48,400
2026-06-10	0.630	0.630	0.620	0.630	0.630	103,100
2026-06-09	0.610	0.660	0.610	0.630	0.630	315,501
2026-06-08	0.620	0.620	0.610	0.620	0.620	192,101
2026-06-05	0.620	0.630	0.620	0.630	0.630	552,704
2026-06-04	0.630	0.630	0.610	0.630	0.630	59,800
2026-06-02	0.610	0.620	0.610	0.620	0.620	85,900
2026-05-29	0.610	0.620	0.600	0.620	0.620	287,500
2026-05-28	0.610	0.630	0.610	0.630	0.630	466,000
2026-05-27	0.610	0.630	0.610	0.620	0.620	314,600
2026-05-26	0.620	0.630	0.610	0.630	0.630	250,100
2026-05-25	0.610	0.630	0.600	0.620	0.620	215,301
2026-05-22	0.610	0.630	0.600	0.600	0.600	361,142
2026-05-21	0.600	0.630	0.600	0.610	0.610	370,106
2026-05-20	0.620	0.630	0.590	0.600	0.600	516,600
2026-05-19	0.620	0.630	0.620	0.630	0.630	61,701
2026-05-18	0.620	0.630	0.600	0.620	0.620	113,305
2026-05-15	0.630	0.630	0.610	0.610	0.610	501,559
2026-05-14	0.620	0.630	0.620	0.630	0.630	188,241
2026-05-13	0.620	0.630	0.620	0.630	0.630	89,100
2026-05-12	0.620	0.640	0.610	0.630	0.630	333,600
2026-05-11	0.630	0.640	0.620	0.620	0.620	319,800
2026-05-08	0.630	0.640	0.620	0.630	0.630	340,100
2026-05-07	0.670	0.670	0.610	0.630	0.630	1,398,062
2026-05-06	0.680	0.720	0.680	0.690	0.690	1,485,304
2026-05-05	0.670	0.700	0.670	0.680	0.680	1,620,001
2026-04-30	0.690	0.720	0.670	0.670	0.670	3,808,923
2026-04-29	0.670	0.700	0.670	0.680	0.680	4,381,911
2026-04-28	0.660	0.680	0.650	0.660	0.660	4,305,900
2026-04-27	0.660	0.680	0.650	0.650	0.650	2,144,506
2026-04-24	0.650	0.680	0.630	0.660	0.660	3,760,729
2026-04-23	0.620	0.660	0.620	0.640	0.640	2,604,400

← NewerPage 2 of 3 · 122 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.