Interhides PCL (BKK:IHL)
Thailand · Delayed Price · Currency is THB 1.350
0.00 (0.00%)
Oct 15, 2026, 4:28 PM ICT
Interhides PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 16,200 |
| Oct 14, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 5,205 |
| Oct 12, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 31,712 |
| Oct 9, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 70,200 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | - | 106,708 |
| Oct 7, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 18,800 |
| Oct 6, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 118,803 |
| Oct 5, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 8,602 |
| Oct 2, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 3,401 |
| Oct 1, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | 8,700 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 85,401 |
| Sep 29, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 75,184 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 100,503 |
| Sep 25, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 130,400 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 35,605 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 18,604 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 9,710 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 7,811 |
| Sep 18, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 35,000 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 2,553 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 52,203 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 31,607 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 29,403 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 57,325 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 72,308 |
| Sep 9, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 17,103 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 5,709 |
| Sep 7, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 205 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 44,400 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 18,255 |
| Sep 2, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 49,700 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 216,500 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 64,900 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 187,139 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 41,100 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -1.39% | 153,501 |
| Aug 25, 2026 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 30,809 |
| Aug 24, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 31,401 |
| Aug 21, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | - | 65,705 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 26,144 |
| Aug 19, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 2,217 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 28,700 |
| Aug 17, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 10,301 |
| Aug 14, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 1.38% | 38,301 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 1,700 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 61,700 |
| Aug 10, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 1,505 |
| Aug 7, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 7,900 |
| Aug 6, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 11,804 |
| Aug 5, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 14,726 |