IVF_INSPIRE IVF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.790	0.800	0.790	0.800	0.800	941,502
2026-01-20	0.800	0.810	0.790	0.790	0.790	636,100
2026-01-19	0.800	0.810	0.790	0.800	0.800	726,800
2026-01-16	0.810	0.810	0.790	0.800	0.800	1,192,901
2026-01-15	0.820	0.840	0.810	0.810	0.810	1,692,700
2026-01-14	0.830	0.840	0.820	0.820	0.820	944,000
2026-01-13	0.800	0.850	0.800	0.830	0.830	1,567,900
2026-01-12	0.830	0.830	0.810	0.810	0.810	263,500
2026-01-09	0.820	0.830	0.810	0.820	0.820	275,300
2026-01-08	0.830	0.840	0.810	0.810	0.810	82,992
2026-01-07	0.830	0.830	0.820	0.830	0.830	16,700
2026-01-06	0.830	0.830	0.820	0.830	0.830	34,800
2026-01-05	0.810	0.840	0.810	0.830	0.830	156,900
2025-12-30	0.830	0.830	0.810	0.830	0.830	23,600
2025-12-29	0.820	0.830	0.810	0.830	0.830	391,900
2025-12-26	0.850	0.850	0.810	0.830	0.830	306,000
2025-12-25	0.830	0.840	0.820	0.830	0.830	230,200
2025-12-24	0.830	0.850	0.790	0.840	0.840	520,600
2025-12-23	0.840	0.840	0.830	0.840	0.840	264,400
2025-12-22	0.840	0.840	0.820	0.840	0.840	865,500
2025-12-19	0.840	0.850	0.820	0.840	0.840	194,200
2025-12-18	0.860	0.860	0.830	0.840	0.840	195,200
2025-12-17	0.850	0.870	0.850	0.850	0.850	200,900
2025-12-16	0.840	0.850	0.830	0.830	0.830	235,100
2025-12-15	0.830	0.850	0.830	0.850	0.850	154,900
2025-12-12	0.860	0.860	0.830	0.830	0.830	740,000
2025-12-11	0.880	0.920	0.860	0.860	0.860	1,889,600
2025-12-09	0.890	0.980	0.870	0.870	0.870	4,127,200
2025-12-08	0.830	0.960	0.830	0.890	0.890	4,040,942
2025-12-04	0.810	0.830	0.800	0.830	0.830	201,200
2025-12-03	0.810	0.820	0.810	0.820	0.820	85,000
2025-12-02	0.820	0.820	0.800	0.810	0.810	154,200
2025-12-01	0.830	0.830	0.810	0.820	0.820	41,300
2025-11-28	0.820	0.830	0.810	0.820	0.820	530,300
2025-11-27	0.810	0.820	0.800	0.820	0.820	32,400
2025-11-26	0.840	0.840	0.770	0.820	0.820	453,700
2025-11-25	0.830	0.850	0.810	0.830	0.830	256,700
2025-11-24	0.820	0.840	0.820	0.820	0.820	99,200
2025-11-21	0.820	0.830	0.800	0.820	0.820	324,700
2025-11-20	0.810	0.860	0.800	0.820	0.820	1,173,200
2025-11-19	0.810	0.830	0.810	0.820	0.820	486,129
2025-11-18	0.810	0.820	0.790	0.800	0.800	221,458
2025-11-17	0.820	0.830	0.790	0.810	0.810	1,107,400
2025-11-14	0.820	0.860	0.820	0.820	0.820	158,300
2025-11-13	0.850	0.860	0.820	0.820	0.820	289,100
2025-11-12	0.860	0.870	0.840	0.840	0.840	202,900
2025-11-11	0.840	0.870	0.840	0.850	0.850	213,300
2025-11-10	0.840	0.870	0.830	0.850	0.850	130,600
2025-11-07	0.840	0.840	0.830	0.840	0.840	144,358
2025-11-06	0.840	0.850	0.830	0.840	0.840	211,229
2025-11-05	0.850	0.850	0.830	0.840	0.840	237,900
2025-11-04	0.890	0.890	0.820	0.830	0.830	1,088,100
2025-11-03	0.930	0.930	0.890	0.890	0.890	144,700
2025-10-31	0.910	0.920	0.890	0.900	0.900	82,200
2025-10-30	0.910	0.930	0.890	0.900	0.900	450,501
2025-10-29	0.930	0.940	0.900	0.910	0.910	781,801
2025-10-28	0.920	0.960	0.920	0.930	0.930	1,189,400
2025-10-27	0.950	0.950	0.920	0.930	0.930	517,100
2025-10-24	0.940	0.950	0.940	0.940	0.940	541,000
2025-10-22	0.950	0.960	0.930	0.940	0.940	2,669,601

← NewerPage 4 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.