Interhides PCL (BKK:IHL)
Thailand · Delayed Price · Currency is THB 1.490
+0.010 (0.68%)
May 28, 2026, 3:43 PM ICT
Interhides PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | - | 0.68% | 14,900 |
| May 27, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 2,100 |
| May 26, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 35,365 |
| May 25, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | - | 34,400 |
| May 22, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 17,000 |
| May 21, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | 9,103 |
| May 20, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 72,000 |
| May 19, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 10,501 |
| May 18, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 21,701 |
| May 15, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | 0.68% | 6,700 |
| May 14, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 22,401 |
| May 13, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 77,112 |
| May 12, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 4,300 |
| May 11, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 20,300 |
| May 8, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 16,953 |
| May 7, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 2,101 |
| May 6, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 112,209 |
| May 5, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 37,902 |
| Apr 30, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 177,802 |
| Apr 29, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 45,902 |
| Apr 28, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 23,503 |
| Apr 27, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 6,562 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 8,707 |
| Apr 23, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 60,080 |
| Apr 22, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 10,501 |
| Apr 21, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 2,900 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 3,000 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 4,607 |
| Apr 16, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | - | 9,600 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 87,700 |
| Apr 9, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 62,806 |
| Apr 8, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 41,100 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 6,700 |
| Apr 3, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 16,301 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | - | 9,700 |
| Apr 1, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 58,900 |
| Mar 31, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 35,504 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 79,805 |
| Mar 27, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 17,502 |
| Mar 26, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 32,610 |
| Mar 25, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 48,400 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 66,132 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 5,000 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 64,101 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 5,700 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 2.78% | 18,401 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 8,500 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 40,402 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 27,400 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 26,605 |