Interhides PCL (BKK:IHL)
Thailand · Delayed Price · Currency is THB 1.550
-0.040 (-2.52%)
Aug 29, 2025, 4:37 PM ICT
Interhides PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -2.52% | 120,000 |
| Aug 28, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 105,423 |
| Aug 27, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -5.95% | 215,622 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.60 | -0.59% | 369,402 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.61 | - | 134,804 |
| Aug 22, 2025 | 1.69 | 1.74 | 1.68 | 1.69 | 1.61 | - | 1,523,103 |
| Aug 21, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.61 | - | 404,302 |
| Aug 20, 2025 | 1.67 | 1.69 | 1.65 | 1.69 | 1.61 | 1.20% | 394,927 |
| Aug 19, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.59 | 0.60% | 101,810 |
| Aug 18, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.58 | -1.19% | 415,600 |
| Aug 15, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.60 | 1.20% | 361,900 |
| Aug 14, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.58 | - | 128,300 |
| Aug 13, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.58 | 0.61% | 406,303 |
| Aug 8, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.57 | 0.61% | 240,410 |
| Aug 7, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.56 | 1.23% | 203,600 |
| Aug 6, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.54 | 0.62% | 23,602 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.53 | - | 31,308 |
| Aug 4, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.53 | -1.23% | 6,001 |
| Aug 1, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.55 | - | 36,911 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.55 | 0.62% | 32,901 |
| Jul 30, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.54 | 0.62% | 15,701 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.57 | 1.61 | 1.53 | -0.62% | 100,501 |
| Jul 25, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.54 | 1.89% | 19,500 |
| Jul 24, 2025 | 1.58 | 1.64 | 1.57 | 1.59 | 1.51 | 1.27% | 651,501 |
| Jul 23, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.50 | 3.29% | 863,200 |
| Jul 22, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.45 | 1.33% | 653,600 |
| Jul 21, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.43 | 1.35% | 23,203 |
| Jul 18, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.41 | 2.78% | 134,313 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.37 | - | 98,901 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.37 | -2.70% | 133,102 |
| Jul 15, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.41 | 3.50% | 53,707 |
| Jul 14, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.36 | - | 313,400 |
| Jul 11, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.36 | -0.69% | 421,910 |
| Jul 9, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.37 | 0.70% | 400 |
| Jul 8, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.36 | -0.69% | 260,601 |
| Jul 7, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.37 | - | 60,500 |
| Jul 4, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.37 | -0.69% | 554,900 |
| Jul 3, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.38 | - | 820,401 |
| Jul 2, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.38 | 0.69% | 24,902 |
| Jul 1, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.37 | - | 30,033 |
| Jun 30, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.37 | -0.69% | 4,801 |
| Jun 27, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.38 | -2.68% | 37,100 |
| Jun 26, 2025 | 1.46 | 1.49 | 1.42 | 1.49 | 1.42 | 2.76% | 118,602 |
| Jun 25, 2025 | 1.41 | 1.46 | 1.39 | 1.45 | 1.38 | - | 73,700 |
| Jun 24, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.38 | - | 34,502 |
| Jun 23, 2025 | 1.41 | 1.46 | 1.39 | 1.45 | 1.38 | 0.69% | 5,200 |
| Jun 20, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.37 | -4.00% | 15,107 |
| Jun 19, 2025 | 1.40 | 1.52 | 1.40 | 1.50 | 1.43 | 2.74% | 76,900 |
| Jun 18, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.39 | -3.95% | 12,400 |
| Jun 17, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.45 | -1.30% | 600 |