Interhides PCL (BKK:IHL)
Thailand · Delayed Price · Currency is THB 1.530
-0.030 (-1.92%)
Mar 2, 2026, 4:29 PM ICT
Interhides PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 116,700 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -3.11% | 610,802 |
| Feb 26, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | 41,300 |
| Feb 25, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 31,100 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 184,703 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.83% | 262,001 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 158,300 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 206,100 |
| Feb 18, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 140,200 |
| Feb 17, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 86,701 |
| Feb 16, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 183,002 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 48,900 |
| Feb 12, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 117,437 |
| Feb 11, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | - | 113,400 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 108,702 |
| Feb 9, 2026 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 36,101 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 10,400 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 27,100 |
| Feb 4, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 2,901 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 10,501 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 4,600 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 4,300 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 16,802 |
| Jan 28, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 12,200 |
| Jan 27, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 65,900 |
| Jan 26, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 2,400 |
| Jan 23, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 53,300 |
| Jan 22, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 14,100 |
| Jan 21, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 15,400 |
| Jan 20, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | - | 120,900 |
| Jan 19, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 31,700 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 51,200 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 51,910 |
| Jan 14, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 5,401 |
| Jan 13, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 2,430 |
| Jan 12, 2026 | 1.61 | 1.62 | 1.56 | 1.62 | 1.62 | - | 2,000 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.54 | 1.62 | 1.62 | - | 14,808 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 300 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 24,000 |
| Jan 5, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | - | 29,509 |
| Dec 30, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | - | 10,501 |
| Dec 29, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 56,101 |
| Dec 26, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 18,700 |
| Dec 25, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 27,100 |
| Dec 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 12,162 |
| Dec 23, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 2,400 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 25,900 |
| Dec 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 14,000 |
| Dec 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 700 |
| Dec 17, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 8,600 |