Inter Pharma Public Company Limited (IP.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.9000 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 271,400 |
| 20 June 2024 | 4.9200 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 106,900 |
| 19 June 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 18 June 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 77,300 |
| 17 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 14 June 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0500 | 5.0500 | 239,500 |
| 13 June 2024 | 5.0500 | 5.0500 | 4.9200 | 4.9600 | 4.9600 | 195,300 |
| 12 June 2024 | 5.0000 | 5.0500 | 4.9200 | 4.9200 | 4.9200 | 259,500 |
| 11 June 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 149,200 |
| 10 June 2024 | 5.0000 | 5.3500 | 4.9800 | 5.0500 | 5.0500 | 93,000 |
| 07 June 2024 | 5.0000 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 69,200 |
| 06 June 2024 | 5.1000 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 221,100 |
| 05 June 2024 | 4.9400 | 5.1000 | 4.9400 | 5.1000 | 5.1000 | 163,500 |
| 04 June 2024 | 5.1500 | 5.2500 | 4.9600 | 4.9600 | 4.9600 | 457,200 |
| 31 May 2024 | 5.2000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | 252,600 |
| 30 May 2024 | 5.1500 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | 441,900 |
| 29 May 2024 | 5.4500 | 5.4500 | 5.1500 | 5.1500 | 5.1500 | 1,831,600 |
| 28 May 2024 | 5.7000 | 5.7500 | 5.5000 | 5.5500 | 5.5500 | 906,700 |
| 27 May 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 24 May 2024 | 6.1000 | 6.1000 | 5.9500 | 6.0000 | 6.0000 | 172,700 |
| 23 May 2024 | 5.9500 | 6.1000 | 5.9500 | 6.0000 | 6.0000 | 258,900 |
| 21 May 2024 | 6.0000 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 337,500 |
| 20 May 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| 17 May 2024 | 6.2500 | 6.2500 | 6.1000 | 6.1500 | 6.1500 | 218,000 |
| 16 May 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 15 May 2024 | 6.5000 | 6.5500 | 6.2500 | 6.2500 | 6.2500 | 198,300 |
| 14 May 2024 | 6.4000 | 6.5500 | 6.1000 | 6.4000 | 6.4000 | 279,200 |
| 13 May 2024 | 6.3000 | 6.3500 | 6.2000 | 6.3000 | 6.3000 | 220,000 |
| 10 May 2024 | 6.3000 | 6.3000 | 6.1000 | 6.3000 | 6.3000 | 245,600 |
| 09 May 2024 | 6.6000 | 6.6500 | 6.2000 | 6.2500 | 6.2500 | 998,400 |
| 08 May 2024 | 6.9500 | 6.9500 | 6.4000 | 6.5500 | 6.5500 | 1,021,100 |
| 07 May 2024 | 5.9077 | 5.9077 | 5.9077 | 5.9077 | 5.9077 | - |
| 07 May 2024 | 0.0348 Dividend | |||||
| 07 May 2024 | 13:8 Stock split | |||||
| 03 May 2024 | 5.9077 | 5.9385 | 5.8462 | 5.9077 | 5.8729 | 623,025 |
| 02 May 2024 | 6.0923 | 6.0923 | 6.0923 | 6.0923 | 6.0564 | - |
| 30 Apr 2024 | 6.0923 | 6.1538 | 6.0308 | 6.0923 | 6.0564 | 329,062 |
| 29 Apr 2024 | 6.1231 | 6.2154 | 6.0308 | 6.0923 | 6.0564 | 440,375 |
| 26 Apr 2024 | 6.1538 | 6.3385 | 6.0615 | 6.1231 | 6.0870 | 578,987 |
| 25 Apr 2024 | 6.1538 | 6.2769 | 6.0923 | 6.1538 | 6.1176 | 692,900 |
| 24 Apr 2024 | 6.0615 | 6.1538 | 5.9385 | 6.1231 | 6.0870 | 484,087 |
| 23 Apr 2024 | 5.8462 | 6.0308 | 5.8462 | 6.0308 | 5.9952 | 336,050 |
| 22 Apr 2024 | 5.8462 | 5.9692 | 5.8462 | 5.8462 | 5.8117 | 314,275 |
| 19 Apr 2024 | 5.8769 | 6.0000 | 5.8462 | 5.8769 | 5.8423 | 578,987 |
| 18 Apr 2024 | 5.9385 | 6.0308 | 5.9077 | 6.0000 | 5.9647 | 279,662 |
| 17 Apr 2024 | 6.0000 | 6.0308 | 5.9077 | 6.0000 | 5.9647 | 515,775 |
| 11 Apr 2024 | 6.0923 | 6.0923 | 6.0308 | 6.0923 | 6.0564 | 182,650 |
| 10 Apr 2024 | 6.0923 | 6.1231 | 6.0308 | 6.0923 | 6.0564 | 473,362 |
| 09 Apr 2024 | 6.0923 | 6.0923 | 6.0923 | 6.0923 | 6.0564 | - |
| 05 Apr 2024 | 6.0308 | 6.0923 | 6.0308 | 6.0923 | 6.0564 | 363,675 |
| 04 Apr 2024 | 6.1231 | 6.1231 | 6.1231 | 6.1231 | 6.0870 | - |
| 03 Apr 2024 | 6.0615 | 6.2769 | 6.0000 | 6.1231 | 6.0870 | 883,350 |
| 02 Apr 2024 | 6.1538 | 6.1538 | 6.0308 | 6.0615 | 6.0258 | 411,612 |
| 01 Apr 2024 | 5.8154 | 6.2154 | 5.8154 | 6.1538 | 6.1176 | 2,080,325 |
| 29 Mar 2024 | 5.7846 | 5.8769 | 5.7231 | 5.8462 | 5.8117 | 669,500 |
| 28 Mar 2024 | 5.7231 | 5.7231 | 5.7231 | 5.7231 | 5.6894 | - |
| 27 Mar 2024 | 5.6923 | 5.7846 | 5.6615 | 5.7231 | 5.6894 | 654,387 |
| 26 Mar 2024 | 5.5692 | 5.7846 | 5.5692 | 5.6615 | 5.6282 | 369,687 |
| 25 Mar 2024 | 5.7231 | 5.7846 | 5.6308 | 5.6308 | 5.5976 | 367,412 |
| 22 Mar 2024 | 5.5385 | 5.5385 | 5.5385 | 5.5385 | 5.5058 | - |
| 21 Mar 2024 | 5.4462 | 5.6308 | 5.4462 | 5.5385 | 5.5058 | 733,525 |
| 20 Mar 2024 | 5.4769 | 5.6000 | 5.4462 | 5.5077 | 5.4752 | 204,750 |
| 19 Mar 2024 | 5.4462 | 5.4769 | 5.3538 | 5.4769 | 5.4447 | 784,225 |
| 18 Mar 2024 | 5.3231 | 5.4154 | 5.3231 | 5.4154 | 5.3835 | 361,237 |
| 15 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1694 | - |
| 14 Mar 2024 | 5.1692 | 5.2308 | 5.1385 | 5.2000 | 5.1694 | 221,975 |
| 13 Mar 2024 | 5.1385 | 5.2615 | 5.1077 | 5.1385 | 5.1082 | 271,050 |
| 12 Mar 2024 | 5.1385 | 5.1385 | 5.1385 | 5.1385 | 5.1082 | - |
| 11 Mar 2024 | 5.1077 | 5.1692 | 5.1077 | 5.1385 | 5.1082 | 165,425 |
| 08 Mar 2024 | 5.2308 | 5.4154 | 5.1077 | 5.1077 | 5.0776 | 540,150 |
| 07 Mar 2024 | 5.2615 | 5.2615 | 5.1385 | 5.2308 | 5.2000 | 211,250 |
| 06 Mar 2024 | 5.0769 | 5.2923 | 5.0769 | 5.1692 | 5.1388 | 378,300 |
| 05 Mar 2024 | 5.0154 | 5.1692 | 5.0154 | 5.1385 | 5.1082 | 436,637 |
| 04 Mar 2024 | 4.9231 | 5.1692 | 4.9231 | 5.1385 | 5.1082 | 1,056,087 |
| 01 Mar 2024 | 5.0462 | 5.1077 | 4.8000 | 4.9231 | 4.8941 | 2,338,212 |
| 29 Feb 2024 | 5.1077 | 5.2000 | 5.1077 | 5.1385 | 5.1082 | 354,900 |
| 28 Feb 2024 | 5.1385 | 5.2000 | 5.1077 | 5.1077 | 5.0776 | 166,237 |
| 27 Feb 2024 | 5.1385 | 5.2308 | 5.1077 | 5.1077 | 5.0776 | 350,837 |
| 23 Feb 2024 | 5.2308 | 5.2308 | 5.1077 | 5.1385 | 5.1082 | 513,662 |
| 22 Feb 2024 | 5.1077 | 5.3231 | 5.1077 | 5.1692 | 5.1388 | 431,275 |
| 21 Feb 2024 | 5.1385 | 5.3538 | 5.0769 | 5.1692 | 5.1388 | 265,850 |
| 20 Feb 2024 | 5.2615 | 5.2615 | 5.0769 | 5.1385 | 5.1082 | 471,737 |
| 19 Feb 2024 | 5.3538 | 5.3538 | 5.2615 | 5.2615 | 5.2305 | 190,937 |
| 16 Feb 2024 | 5.3846 | 5.4154 | 5.2923 | 5.2923 | 5.2611 | 222,625 |
| 15 Feb 2024 | 5.4462 | 5.4462 | 5.3538 | 5.3538 | 5.3223 | 117,650 |
| 14 Feb 2024 | 5.3538 | 5.4462 | 5.3538 | 5.3538 | 5.3223 | 380,737 |
| 13 Feb 2024 | 5.4462 | 5.4462 | 5.3538 | 5.3538 | 5.3223 | 226,687 |
| 12 Feb 2024 | 5.3846 | 5.4462 | 5.3231 | 5.3538 | 5.3223 | 228,637 |
| 09 Feb 2024 | 5.4769 | 5.5077 | 5.3846 | 5.3846 | 5.3529 | 248,787 |
| 08 Feb 2024 | 5.5077 | 5.5385 | 5.4462 | 5.4769 | 5.4447 | 149,662 |
| 07 Feb 2024 | 5.5385 | 5.5692 | 5.4154 | 5.4154 | 5.3835 | 245,862 |
| 06 Feb 2024 | 5.5385 | 5.6000 | 5.4769 | 5.5077 | 5.4752 | 236,925 |
| 05 Feb 2024 | 5.4769 | 5.5385 | 5.4462 | 5.4769 | 5.4447 | 78,487 |
| 02 Feb 2024 | 5.4769 | 5.5385 | 5.4462 | 5.4462 | 5.4141 | 423,962 |
| 01 Feb 2024 | 5.5692 | 5.6000 | 5.5077 | 5.5077 | 5.4752 | 111,312 |
| 31 Jan 2024 | 5.5692 | 5.6308 | 5.5385 | 5.5692 | 5.5364 | 196,787 |
| 30 Jan 2024 | 5.6923 | 5.6923 | 5.5692 | 5.5692 | 5.5364 | 158,437 |
| 29 Jan 2024 | 5.5385 | 5.6923 | 5.5077 | 5.6615 | 5.6282 | 143,162 |
| 26 Jan 2024 | 5.6308 | 5.7231 | 5.5385 | 5.5385 | 5.5058 | 110,825 |
| 25 Jan 2024 | 5.6615 | 5.6615 | 5.5385 | 5.6308 | 5.5976 | 208,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.