IVF_INSPIRE IVF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.630	0.640	0.630	0.630	0.630	584,500
2026-04-21	0.640	0.640	0.630	0.640	0.640	645,002
2026-04-20	0.630	0.640	0.620	0.640	0.640	1,069,700
2026-04-17	0.630	0.650	0.630	0.640	0.640	1,946,705
2026-04-16	0.620	0.650	0.610	0.640	0.640	1,973,300
2026-04-10	0.620	0.650	0.610	0.630	0.630	1,953,350
2026-04-09	0.630	0.660	0.610	0.620	0.620	4,999,406
2026-04-08	0.620	0.640	0.620	0.620	0.620	2,293,700
2026-04-07	0.610	0.650	0.610	0.610	0.610	2,882,400
2026-04-03	0.620	0.630	0.600	0.600	0.600	1,775,700
2026-04-02	0.600	0.670	0.600	0.610	0.610	14,288,310
2026-04-01	0.590	0.620	0.590	0.590	0.590	3,818,100
2026-03-31	0.590	0.610	0.580	0.590	0.590	906,004
2026-03-30	0.590	0.620	0.590	0.600	0.600	1,109,008
2026-03-27	0.600	0.620	0.590	0.590	0.590	1,445,900
2026-03-26	0.630	0.640	0.580	0.590	0.590	3,204,705
2026-03-25	0.560	0.660	0.560	0.630	0.630	9,949,487
2026-03-24	0.550	0.550	0.520	0.550	0.550	1,677,230
2026-03-23	0.580	0.580	0.500	0.540	0.540	5,111,724
2026-03-20	0.660	0.660	0.530	0.590	0.590	8,668,509
2026-03-19	0.700	0.700	0.640	0.670	0.670	1,693,316
2026-03-18	0.730	0.740	0.690	0.700	0.700	3,244,701
2026-03-17	0.750	0.750	0.720	0.720	0.720	2,468,500
2026-03-16	0.770	0.770	0.740	0.760	0.760	420,800
2026-03-13	0.770	0.770	0.760	0.770	0.770	79,400
2026-03-12	0.780	0.780	0.750	0.770	0.770	1,026,400
2026-03-11	0.780	0.790	0.750	0.780	0.780	326,000
2026-03-10	0.750	0.790	0.750	0.770	0.770	646,610
2026-03-09	0.770	0.770	0.730	0.740	0.740	451,416
2026-03-06	0.760	0.780	0.750	0.780	0.780	328,000
2026-03-05	0.740	0.780	0.740	0.760	0.760	391,400
2026-03-04	0.750	0.760	0.690	0.740	0.740	1,388,800
2026-03-02	0.800	0.840	0.790	0.790	0.790	1,170,400
2026-02-27	0.880	0.920	0.830	0.830	0.830	5,236,202
2026-02-26	0.830	0.920	0.830	0.870	0.870	7,318,911
2026-02-25	0.840	0.860	0.830	0.830	0.830	250,706
2026-02-24	0.850	0.870	0.830	0.860	0.860	1,176,601
2026-02-23	0.850	0.870	0.830	0.840	0.840	406,000
2026-02-20	0.860	0.860	0.840	0.850	0.850	203,201
2026-02-19	0.810	0.860	0.810	0.860	0.860	1,568,700
2026-02-18	0.850	0.860	0.830	0.840	0.840	915,302
2026-02-17	0.860	0.880	0.840	0.860	0.860	2,124,205
2026-02-16	0.840	0.880	0.830	0.850	0.850	3,637,706
2026-02-13	0.810	0.840	0.810	0.830	0.830	2,031,016
2026-02-12	0.800	0.810	0.790	0.810	0.810	397,701
2026-02-11	0.810	0.810	0.800	0.800	0.800	243,002
2026-02-10	0.810	0.820	0.800	0.810	0.810	478,400
2026-02-09	0.810	0.810	0.790	0.810	0.810	188,600
2026-02-06	0.800	0.810	0.790	0.790	0.790	228,500
2026-02-05	0.800	0.810	0.800	0.810	0.810	78,300
2026-02-04	0.800	0.810	0.800	0.810	0.810	193,800
2026-02-03	0.790	0.830	0.790	0.810	0.810	1,494,100
2026-02-02	0.790	0.800	0.780	0.790	0.790	366,500
2026-01-30	0.800	0.810	0.790	0.800	0.800	400,700
2026-01-29	0.820	0.820	0.800	0.800	0.800	326,100
2026-01-28	0.810	0.860	0.790	0.810	0.810	2,250,800
2026-01-27	0.790	0.810	0.790	0.800	0.800	601,800
2026-01-26	0.790	0.810	0.790	0.790	0.790	566,400
2026-01-23	0.810	0.810	0.790	0.790	0.790	135,500
2026-01-22	0.800	0.810	0.790	0.790	0.790	540,300

← NewerPage 3 of 8 · 449 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.