IVF_INSPIRE IVF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.040	1.050	1.000	1.020	1.020	3,230,400
2025-07-23	1.030	1.090	1.030	1.040	1.040	8,777,002
2025-07-22	1.050	1.170	1.020	1.020	1.020	42,214,860
2025-07-21	1.010	1.050	1.010	1.030	1.030	5,224,140
2025-07-18	1.030	1.030	0.980	1.000	1.000	5,782,260
2025-07-17	1.050	1.070	1.010	1.020	1.020	11,364,200
2025-07-16	0.970	1.090	0.950	1.050	1.050	26,451,900
2025-07-15	0.960	0.980	0.950	0.970	0.970	2,997,401
2025-07-14	0.950	0.990	0.940	0.950	0.950	5,795,800
2025-07-11	0.980	0.980	0.940	0.940	0.940	4,438,308
2025-07-09	0.960	0.980	0.930	0.960	0.960	8,121,101
2025-07-08	0.920	0.990	0.910	0.950	0.950	9,951,004
2025-07-07	0.920	0.930	0.900	0.930	0.930	1,608,405
2025-07-04	0.950	0.950	0.910	0.910	0.910	3,305,305
2025-07-03	0.940	0.980	0.930	0.940	0.940	14,036,700
2025-07-02	0.890	0.930	0.870	0.920	0.920	14,282,300
2025-07-01	0.800	0.940	0.790	0.890	0.890	18,553,040
2025-06-30	0.820	0.830	0.810	0.810	0.810	1,299,100
2025-06-27	0.820	0.840	0.800	0.810	0.810	2,483,004
2025-06-26	0.830	0.880	0.790	0.810	0.810	6,609,301
2025-06-25	0.840	0.860	0.800	0.830	0.830	2,255,208
2025-06-24	0.810	0.870	0.810	0.830	0.830	2,748,237
2025-06-23	0.830	0.850	0.800	0.800	0.800	1,589,500
2025-06-20	0.880	0.900	0.850	0.850	0.850	1,417,740
2025-06-19	0.900	0.900	0.860	0.860	0.860	2,131,618
2025-06-18	0.950	1.010	0.910	0.910	0.910	5,978,048
2025-06-17	0.880	0.980	0.880	0.940	0.940	4,965,202
2025-06-16	0.930	0.940	0.860	0.890	0.890	1,917,028
2025-06-13	1.010	1.010	0.930	0.940	0.940	4,182,100
2025-06-12	1.060	1.060	1.010	1.010	1.010	4,903,226
2025-06-11	1.060	1.090	1.050	1.050	1.050	6,127,939
2025-06-10	1.030	1.140	1.020	1.050	1.050	36,172,130
2025-06-09	0.910	1.090	0.910	1.030	1.030	34,926,640
2025-06-06	0.850	0.930	0.840	0.910	0.910	9,781,900
2025-06-05	0.810	0.880	0.800	0.850	0.850	2,904,004
2025-06-04	0.820	0.830	0.790	0.800	0.800	3,183,900
2025-05-30	0.790	0.870	0.780	0.820	0.820	5,521,002
2025-05-29	0.810	0.830	0.780	0.790	0.790	1,184,528
2025-05-28	0.830	0.840	0.810	0.810	0.810	433,626
2025-05-27	0.850	0.860	0.820	0.820	0.820	219,914
2025-05-26	0.830	0.850	0.810	0.840	0.840	280,412
2025-05-23	0.850	0.860	0.830	0.830	0.830	49,400
2025-05-22	0.860	0.870	0.820	0.840	0.840	1,006,500
2025-05-21	0.880	0.880	0.860	0.870	0.870	468,500
2025-05-20	0.870	0.890	0.840	0.870	0.870	998,700
2025-05-19	0.890	0.890	0.870	0.880	0.880	290,760
2025-05-16	0.920	0.920	0.880	0.880	0.880	652,900
2025-05-15	0.930	0.930	0.900	0.910	0.910	544,600
2025-05-14	0.940	0.950	0.890	0.930	0.930	1,527,500
2025-05-13	1.000	1.010	0.970	0.980	0.980	1,153,900
2025-05-09	1.010	1.020	0.990	0.990	0.990	792,400
2025-05-08	1.020	1.030	1.010	1.010	1.010	317,300
2025-05-07	1.010	1.030	1.010	1.010	1.010	265,900
2025-05-06	1.030	1.030	1.010	1.010	1.010	1,226,400
2025-05-02	1.030	1.080	1.030	1.030	1.030	889,100
2025-04-30	1.020	1.020	1.010	1.010	1.010	191,700
2025-04-29	1.030	1.030	1.000	1.010	1.010	472,401
2025-04-28	1.020	1.070	1.020	1.020	1.020	851,600
2025-04-25	1.010	1.050	1.010	1.010	1.010	273,125
2025-04-24	1.020	1.020	0.990	1.010	1.010	179,200

← NewerPage 6 of 8 · 450 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.