IVF_INSPIRE IVF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.950	0.950	0.930	0.940	0.940	163,300
2025-10-20	0.950	0.950	0.920	0.940	0.940	489,821
2025-10-17	0.970	0.970	0.940	0.950	0.950	1,431,800
2025-10-16	0.970	0.980	0.960	0.970	0.970	611,032
2025-10-15	0.970	0.980	0.960	0.960	0.960	234,401
2025-10-14	0.970	0.980	0.960	0.960	0.960	632,800
2025-10-10	0.970	0.990	0.970	0.980	0.980	839,121
2025-10-09	0.990	0.990	0.970	0.980	0.980	271,546
2025-10-08	0.980	1.010	0.970	0.980	0.980	2,511,031
2025-10-07	0.960	0.980	0.960	0.980	0.980	1,275,900
2025-10-06	0.960	0.970	0.960	0.960	0.960	548,858
2025-10-03	0.980	1.020	0.960	0.960	0.960	4,893,209
2025-10-02	0.990	1.000	0.970	0.980	0.980	976,758
2025-10-01	0.980	1.010	0.970	0.970	0.970	1,918,300
2025-09-30	1.000	1.020	0.980	0.980	0.980	2,308,000
2025-09-29	1.030	1.030	0.990	0.990	0.990	1,187,334
2025-09-26	1.010	1.020	1.000	1.000	1.000	1,259,400
2025-09-25	0.990	1.020	0.990	1.010	1.010	1,466,400
2025-09-24	0.980	1.000	0.960	0.980	0.980	1,043,402
2025-09-23	1.040	1.040	0.980	0.980	0.980	3,090,800
2025-09-22	1.040	1.060	1.020	1.030	1.030	1,157,740
2025-09-19	1.030	1.060	1.030	1.040	1.040	1,157,700
2025-09-18	1.060	1.060	1.030	1.030	1.030	2,322,940
2025-09-17	1.080	1.100	1.050	1.060	1.060	3,548,139
2025-09-16	1.150	1.150	1.080	1.080	1.080	16,375,780
2025-09-15	1.040	1.100	1.020	1.100	1.100	8,116,309
2025-09-12	1.090	1.110	1.040	1.040	1.040	14,298,110
2025-09-11	0.990	1.080	0.980	1.080	1.080	19,381,850
2025-09-10	0.980	1.010	0.970	0.980	0.980	1,901,636
2025-09-09	0.990	1.010	0.970	0.970	0.970	1,386,108
2025-09-08	0.970	1.020	0.970	0.980	0.980	1,845,316
2025-09-05	0.970	0.990	0.960	0.980	0.980	1,458,900
2025-09-04	0.970	0.990	0.950	0.960	0.960	977,600
2025-09-03	0.960	1.000	0.950	0.950	0.950	1,340,800
2025-09-02	0.950	0.970	0.950	0.950	0.950	355,000
2025-09-01	0.950	0.970	0.950	0.950	0.950	300,650
2025-08-29	0.980	0.990	0.960	0.960	0.960	414,100
2025-08-28	0.980	0.980	0.920	0.960	0.960	1,133,100
2025-08-27	0.990	1.010	0.970	0.970	0.970	458,600
2025-08-26	0.990	1.030	0.990	0.990	0.990	2,228,900
2025-08-25	0.990	1.030	0.980	0.990	0.990	3,089,861
2025-08-22	0.980	1.040	0.970	0.980	0.980	3,074,600
2025-08-21	0.990	0.990	0.970	0.970	0.970	525,600
2025-08-20	0.980	0.990	0.970	0.990	0.990	623,538
2025-08-19	0.970	0.990	0.970	0.980	0.980	299,000
2025-08-18	0.990	1.010	0.980	0.980	0.980	1,106,301
2025-08-15	0.980	1.010	0.980	0.990	0.990	3,629,502
2025-08-14	1.010	1.010	0.970	0.970	0.970	2,647,139
2025-08-13	1.030	1.030	1.000	1.000	1.000	963,800
2025-08-08	1.030	1.050	1.030	1.030	1.030	732,900
2025-08-07	1.050	1.080	1.030	1.030	1.030	3,814,100
2025-08-06	1.030	1.070	1.030	1.040	1.040	2,424,400
2025-08-05	1.010	1.050	1.000	1.030	1.030	2,166,600
2025-08-04	1.010	1.010	0.980	1.000	1.000	1,468,800
2025-08-01	1.080	1.090	1.010	1.010	1.010	5,339,002
2025-07-31	1.070	1.100	1.050	1.080	1.080	4,640,100
2025-07-30	1.050	1.080	1.050	1.060	1.060	3,784,504
2025-07-29	1.070	1.080	1.050	1.050	1.050	6,364,700
2025-07-25	1.010	1.050	0.980	1.050	1.050	4,739,300
2025-07-24	1.040	1.050	1.000	1.020	1.020	3,230,400

← NewerPage 5 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.