Interhides PCL (BKK:IHL)
Thailand · Delayed Price · Currency is THB 1.200
-0.050 (-4.00%)
Nov 9, 2026, 4:39 PM ICT
Interhides PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 157,565 |
| Nov 6, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 14,600 |
| Nov 5, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 93,257 |
| Nov 4, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | - | 24,101 |
| Nov 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 11,800 |
| Nov 2, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 53,604 |
| Oct 30, 2026 | 1.32 | 1.32 | 1.20 | 1.26 | 1.26 | -4.55% | 545,765 |
| Oct 29, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 27,960 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 43,366 |
| Oct 27, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 209,504 |
| Oct 26, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 7,506 |
| Oct 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 5,010 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 11,811 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 34,506 |
| Oct 19, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 6,400 |
| Oct 15, 2026 | 1.35 | 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 |