IVF_INSPIRE IVF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.670 | 1.680 | 1.570 | 1.570 | 1.537 | 19,600,699 |
| 2025-01-22 | 1.520 | 1.620 | 1.500 | 1.620 | 1.586 | 16,713,699 |
| 2025-01-21 | 1.450 | 1.510 | 1.450 | 1.510 | 1.479 | 9,123,534 |
| 2025-01-20 | 1.470 | 1.480 | 1.430 | 1.440 | 1.410 | 3,535,588 |
| 2025-01-17 | 1.530 | 1.530 | 1.440 | 1.450 | 1.420 | 6,427,601 |
| 2025-01-16 | 1.590 | 1.620 | 1.540 | 1.540 | 1.508 | 6,461,150 |
| 2025-01-15 | 1.540 | 1.600 | 1.540 | 1.580 | 1.547 | 7,009,423 |
| 2025-01-14 | 1.640 | 1.680 | 1.520 | 1.550 | 1.518 | 15,799,450 |
| 2025-01-13 | 1.630 | 1.630 | 1.580 | 1.610 | 1.576 | 8,511,001 |
| 2025-01-10 | 1.640 | 1.680 | 1.610 | 1.650 | 1.616 | 12,137,020 |
| 2025-01-09 | 1.800 | 1.800 | 1.640 | 1.640 | 1.606 | 19,267,660 |
| 2025-01-08 | 1.840 | 1.850 | 1.790 | 1.800 | 1.762 | 14,792,700 |
| 2025-01-07 | 1.860 | 1.950 | 1.820 | 1.850 | 1.811 | 76,101,883 |
| 2025-01-06 | 1.760 | 1.830 | 1.760 | 1.810 | 1.772 | 23,062,400 |
| 2025-01-03 | 1.790 | 1.870 | 1.780 | 1.780 | 1.743 | 54,028,273 |
| 2025-01-02 | 1.650 | 1.790 | 1.620 | 1.750 | 1.714 | 90,105,289 |
| 2024-12-30 | 1.590 | 1.640 | 1.590 | 1.610 | 1.576 | 9,809,407 |
| 2024-12-27 | 1.580 | 1.620 | 1.560 | 1.590 | 1.557 | 11,523,120 |
| 2024-12-26 | 1.660 | 1.670 | 1.620 | 1.620 | 1.586 | 13,822,420 |
| 2024-12-25 | 1.660 | 1.710 | 1.630 | 1.670 | 1.635 | 34,280,312 |
| 2024-12-24 | 1.570 | 1.640 | 1.560 | 1.630 | 1.596 | 19,726,369 |
| 2024-12-23 | 1.630 | 1.690 | 1.570 | 1.580 | 1.547 | 28,363,980 |
| 2024-12-20 | 1.460 | 1.650 | 1.440 | 1.600 | 1.567 | 78,952,094 |
| 2024-12-19 | 1.540 | 1.550 | 1.430 | 1.440 | 1.410 | 25,142,260 |
| 2024-12-18 | 1.740 | 1.760 | 1.540 | 1.560 | 1.527 | 32,199,711 |
| 2024-12-17 | 1.880 | 1.910 | 1.710 | 1.730 | 1.694 | 25,706,820 |
| 2024-12-16 | 1.860 | 1.920 | 1.840 | 1.850 | 1.811 | 32,178,221 |
| 2024-12-13 | 2.000 | 2.020 | 1.840 | 1.860 | 1.821 | 55,250,551 |
| 2024-12-12 | 2.000 | 2.160 | 1.960 | 1.960 | 1.919 | 103,262,305 |
| 2024-12-11 | 2.700 | 2.800 | 2.000 | 2.020 | 1.978 | 221,520,984 |
← NewerPage 8 of 8 · 450 trading days
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.