UK markets close in 5 hours 50 minutes

Inter Pharma Public Company Limited (IP.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
4.9200-0.0200 (-0.40%)
At close: 04:08PM ICT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20244.94004.94004.88004.92004.9200153,250
26 Jun 20244.94004.94004.94004.94004.9400-
25 Jun 20244.98005.00004.84004.94004.9400502,900
24 Jun 20244.98005.10004.88004.98004.9800463,300
21 Jun 20244.90005.00004.88005.00005.0000271,400
20 Jun 20244.92004.92004.86004.90004.9000106,900
19 Jun 20244.96004.96004.96004.96004.9600-
18 Jun 20245.00005.00004.96004.96004.960077,300
17 Jun 20245.05005.05005.05005.05005.0500-
14 Jun 20244.96005.10004.96005.05005.0500239,500
13 Jun 20245.05005.05004.92004.96004.9600195,300
12 Jun 20245.00005.05004.92004.92004.9200259,500
11 Jun 20245.00005.10005.00005.00005.0000149,200
10 Jun 20245.00005.35004.98005.05005.050093,000
07 Jun 20245.00005.05004.96005.05005.050069,200
06 Jun 20245.10005.15005.00005.00005.0000221,100
05 Jun 20244.94005.10004.94005.10005.1000163,500
04 Jun 20245.15005.25004.96004.96004.9600457,200
31 May 20245.20005.30005.15005.15005.1500252,600
30 May 20245.15005.25005.10005.20005.2000441,900
29 May 20245.45005.45005.15005.15005.15001,831,600
28 May 20245.70005.75005.50005.55005.5500906,700
27 May 20246.00006.00006.00006.00006.0000-
24 May 20246.10006.10005.95006.00006.0000172,700
23 May 20245.95006.10005.95006.00006.0000258,900
21 May 20246.00006.10005.90005.95005.9500337,500
20 May 20246.15006.15006.15006.15006.1500-
17 May 20246.25006.25006.10006.15006.1500218,000
16 May 20246.25006.25006.25006.25006.2500-
15 May 20246.50006.55006.25006.25006.2500198,300
14 May 20246.40006.55006.10006.40006.4000279,200
13 May 20246.30006.35006.20006.30006.3000220,000
10 May 20246.30006.30006.10006.30006.3000245,600
09 May 20246.60006.65006.20006.25006.2500998,400
08 May 20246.95006.95006.40006.55006.55001,021,100
07 May 20245.90775.90775.90775.90775.9077-
07 May 20240.0348 Dividend
07 May 202413:8 Stock split
03 May 20245.90775.93855.84625.90775.8729623,025
02 May 20246.09236.09236.09236.09236.0564-
30 Apr 20246.09236.15386.03086.09236.0564329,062
29 Apr 20246.12316.21546.03086.09236.0564440,375
26 Apr 20246.15386.33856.06156.12316.0870578,987
25 Apr 20246.15386.27696.09236.15386.1176692,900
24 Apr 20246.06156.15385.93856.12316.0870484,087
23 Apr 20245.84626.03085.84626.03085.9952336,050
22 Apr 20245.84625.96925.84625.84625.8117314,275
19 Apr 20245.87696.00005.84625.87695.8423578,987
18 Apr 20245.93856.03085.90776.00005.9647279,662
17 Apr 20246.00006.03085.90776.00005.9647515,775
11 Apr 20246.09236.09236.03086.09236.0564182,650
10 Apr 20246.09236.12316.03086.09236.0564473,362
09 Apr 20246.09236.09236.09236.09236.0564-
05 Apr 20246.03086.09236.03086.09236.0564363,675
04 Apr 20246.12316.12316.12316.12316.0870-
03 Apr 20246.06156.27696.00006.12316.0870883,350
02 Apr 20246.15386.15386.03086.06156.0258411,612
01 Apr 20245.81546.21545.81546.15386.11762,080,325
29 Mar 20245.78465.87695.72315.84625.8117669,500
28 Mar 20245.72315.72315.72315.72315.6894-
27 Mar 20245.69235.78465.66155.72315.6894654,387
26 Mar 20245.56925.78465.56925.66155.6282369,687
25 Mar 20245.72315.78465.63085.63085.5976367,412
22 Mar 20245.53855.53855.53855.53855.5058-
21 Mar 20245.44625.63085.44625.53855.5058733,525
20 Mar 20245.47695.60005.44625.50775.4752204,750
19 Mar 20245.44625.47695.35385.47695.4447784,225
18 Mar 20245.32315.41545.32315.41545.3835361,237
15 Mar 20245.20005.20005.20005.20005.1694-
14 Mar 20245.16925.23085.13855.20005.1694221,975
13 Mar 20245.13855.26155.10775.13855.1082271,050
12 Mar 20245.13855.13855.13855.13855.1082-
11 Mar 20245.10775.16925.10775.13855.1082165,425
08 Mar 20245.23085.41545.10775.10775.0776540,150
07 Mar 20245.26155.26155.13855.23085.2000211,250
06 Mar 20245.07695.29235.07695.16925.1388378,300
05 Mar 20245.01545.16925.01545.13855.1082436,637
04 Mar 20244.92315.16924.92315.13855.10821,056,087
01 Mar 20245.04625.10774.80004.92314.89412,338,212
29 Feb 20245.10775.20005.10775.13855.1082354,900
28 Feb 20245.13855.20005.10775.10775.0776166,237
27 Feb 20245.13855.23085.10775.10775.0776350,837
23 Feb 20245.23085.23085.10775.13855.1082513,662
22 Feb 20245.10775.32315.10775.16925.1388431,275
21 Feb 20245.13855.35385.07695.16925.1388265,850
20 Feb 20245.26155.26155.07695.13855.1082471,737
19 Feb 20245.35385.35385.26155.26155.2305190,937
16 Feb 20245.38465.41545.29235.29235.2611222,625
15 Feb 20245.44625.44625.35385.35385.3223117,650
14 Feb 20245.35385.44625.35385.35385.3223380,737
13 Feb 20245.44625.44625.35385.35385.3223226,687
12 Feb 20245.38465.44625.32315.35385.3223228,637
09 Feb 20245.47695.50775.38465.38465.3529248,787
08 Feb 20245.50775.53855.44625.47695.4447149,662
07 Feb 20245.53855.56925.41545.41545.3835245,862
06 Feb 20245.53855.60005.47695.50775.4752236,925
05 Feb 20245.47695.53855.44625.47695.444778,487
02 Feb 20245.47695.53855.44625.44625.4141423,962
01 Feb 20245.56925.60005.50775.50775.4752111,312
31 Jan 20245.56925.63085.53855.56925.5364196,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...