IVF_INSPIRE IVF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.010	1.040	1.010	1.020	1.020	368,200
2025-04-22	1.010	1.030	0.990	1.010	1.010	396,293
2025-04-21	1.030	1.080	0.980	1.010	1.010	3,098,521
2025-04-18	0.900	1.030	0.880	1.010	1.010	5,081,602
2025-04-17	0.890	0.900	0.890	0.890	0.890	140,900
2025-04-16	0.880	0.910	0.880	0.880	0.880	681,000
2025-04-11	0.900	0.900	0.870	0.890	0.890	307,200
2025-04-10	0.920	0.920	0.870	0.890	0.890	759,400
2025-04-09	0.820	0.870	0.800	0.870	0.870	759,716
2025-04-08	0.890	0.890	0.820	0.840	0.840	1,576,608
2025-04-04	1.030	1.030	0.890	0.900	0.900	4,607,700
2025-04-03	1.050	1.050	1.010	1.030	1.030	2,570,400
2025-04-02	1.070	1.080	1.050	1.050	1.050	286,101
2025-04-01	1.070	1.080	1.050	1.060	1.060	631,900
2025-03-31	1.070	1.080	1.050	1.070	1.070	820,900
2025-03-28	1.120	1.120	1.090	1.090	1.090	300,400
2025-03-27	1.140	1.140	1.100	1.110	1.110	405,402
2025-03-26	1.090	1.160	1.080	1.140	1.140	1,927,300
2025-03-25	1.110	1.110	1.070	1.090	1.090	933,400
2025-03-24	1.130	1.130	1.100	1.100	1.100	641,600
2025-03-21	1.130	1.150	1.120	1.140	1.140	402,601
2025-03-20	1.160	1.170	1.130	1.130	1.130	481,000
2025-03-19	1.120	1.170	1.120	1.150	1.150	914,208
2025-03-18	1.150	1.150	1.110	1.120	1.120	334,200
2025-03-17	1.150	1.150	1.130	1.130	1.130	268,600
2025-03-14	1.120	1.150	1.110	1.140	1.140	4,440,701
2025-03-13	1.140	1.140	1.110	1.110	1.110	491,402
2025-03-12	1.170	1.210	1.140	1.150	1.126	5,575,905
2025-03-11	1.100	1.180	1.090	1.170	1.146	2,134,501
2025-03-10	1.140	1.140	1.080	1.100	1.077	1,175,201
2025-03-07	1.110	1.130	1.110	1.130	1.106	625,605
2025-03-06	1.140	1.150	1.100	1.110	1.087	1,296,100
2025-03-05	1.100	1.150	1.100	1.140	1.116	1,028,100
2025-03-04	1.110	1.130	1.090	1.100	1.077	683,700
2025-03-03	1.140	1.180	1.110	1.120	1.097	1,333,800
2025-02-28	1.130	1.150	1.100	1.140	1.116	1,653,300
2025-02-27	1.120	1.170	1.120	1.130	1.106	1,932,300
2025-02-26	1.090	1.110	1.070	1.110	1.087	1,203,602
2025-02-25	1.150	1.150	1.060	1.070	1.048	1,211,511
2025-02-24	1.160	1.160	1.110	1.140	1.116	811,100
2025-02-21	1.160	1.170	1.140	1.150	1.126	1,091,000
2025-02-20	1.210	1.230	1.150	1.150	1.126	3,908,300
2025-02-19	1.160	1.240	1.160	1.220	1.195	4,579,510
2025-02-18	1.110	1.170	1.110	1.150	1.126	2,649,910
2025-02-17	1.060	1.130	1.050	1.110	1.087	4,765,515
2025-02-14	1.110	1.110	1.040	1.090	1.067	3,779,304
2025-02-13	1.190	1.190	1.090	1.100	1.077	4,311,001
2025-02-11	1.140	1.220	1.130	1.190	1.165	3,889,127
2025-02-10	1.200	1.200	1.140	1.140	1.116	1,240,600
2025-02-07	1.220	1.220	1.130	1.190	1.165	5,324,209
2025-02-06	1.340	1.340	1.220	1.220	1.195	4,776,505
2025-02-05	1.390	1.390	1.320	1.330	1.302	1,988,927
2025-02-04	1.430	1.440	1.380	1.380	1.351	1,789,900
2025-02-03	1.420	1.420	1.340	1.400	1.371	2,199,600
2025-01-31	1.470	1.480	1.420	1.440	1.410	2,471,200
2025-01-30	1.500	1.510	1.460	1.460	1.430	2,858,057
2025-01-29	1.550	1.550	1.500	1.500	1.469	3,432,200
2025-01-28	1.540	1.560	1.520	1.540	1.508	3,331,000
2025-01-27	1.580	1.600	1.530	1.530	1.498	4,187,101
2025-01-24	1.570	1.610	1.560	1.590	1.557	11,023,910

← NewerPage 7 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.