Interhides PCL (BKK:IHL)
Thailand · Delayed Price · Currency is THB 1.380
+0.010 (0.73%)
Sep 4, 2026, 10:48 AM ICT
Interhides PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 13,500 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 63,506 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 5,101 |
| Jul 30, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 31,102 |
| Jul 27, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 22,102 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 30,701 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 13,302 |
| Jul 22, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 127,202 |
| Jul 21, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 7,646 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 99,303 |
| Jul 17, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 33,417 |
| Jul 16, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 29,803 |
| Jul 15, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 78,402 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 53,801 |
| Jul 13, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 86,500 |
| Jul 10, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 181,046 |
| Jul 9, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 47,300 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 35,611 |
| Jul 7, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 49,962 |
| Jul 6, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 25,103 |
| Jul 3, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 49,803 |
| Jul 2, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 82,012 |
| Jul 1, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 77,682 |
| Jun 30, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 3,562 |
| Jun 29, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 12,957 |
| Jun 26, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 30,011 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 12,701 |
| Jun 24, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 16,805 |
| Jun 23, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 25,759 |