Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 3.380
+0.080 (2.42%)
Aug 5, 2025, 4:38 PM ICT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | 2.42% | 871,258 |
| Aug 4, 2025 | 3.26 | 3.34 | 3.24 | 3.30 | 3.30 | 1.23% | 599,847 |
| Aug 1, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -1.21% | 414,451 |
| Jul 31, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 1.23% | 98,811 |
| Jul 30, 2025 | 3.22 | 3.32 | 3.22 | 3.26 | 3.26 | 1.24% | 244,851 |
| Jul 29, 2025 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -1.23% | 178,235 |
| Jul 25, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 130,975 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 156,064 |
| Jul 23, 2025 | 3.26 | 3.34 | 3.24 | 3.30 | 3.30 | 1.23% | 312,272 |
| Jul 22, 2025 | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | 409,264 |
| Jul 21, 2025 | 3.42 | 3.44 | 3.30 | 3.32 | 3.32 | -2.92% | 637,411 |
| Jul 18, 2025 | 3.30 | 3.48 | 3.30 | 3.42 | 3.42 | 4.91% | 1,020,746 |
| Jul 17, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | - | 464,734 |
| Jul 16, 2025 | 3.26 | 3.34 | 3.26 | 3.26 | 3.26 | - | 297,256 |
| Jul 15, 2025 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | - | 261,200 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 80,742 |
| Jul 11, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | - | 24,362 |
| Jul 9, 2025 | 3.30 | 3.40 | 3.22 | 3.28 | 3.28 | -1.80% | 235,489 |
| Jul 8, 2025 | 3.30 | 3.34 | 3.22 | 3.34 | 3.34 | - | 63,600 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -1.76% | 282,963 |
| Jul 4, 2025 | 3.32 | 3.40 | 3.28 | 3.40 | 3.40 | 2.41% | 269,235 |
| Jul 3, 2025 | 3.18 | 3.38 | 3.18 | 3.32 | 3.32 | 4.40% | 572,032 |
| Jul 2, 2025 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 2.58% | 545,266 |
| Jul 1, 2025 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | 1.97% | 774,100 |
| Jun 30, 2025 | 3.10 | 3.14 | 3.04 | 3.04 | 3.04 | - | 86,184 |
| Jun 27, 2025 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | 124,720 |
| Jun 26, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 570,491 |
| Jun 25, 2025 | 3.06 | 3.12 | 2.98 | 3.06 | 3.06 | -1.29% | 593,352 |
| Jun 24, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 2.65% | 437,164 |
| Jun 23, 2025 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -2.58% | 363,839 |
| Jun 20, 2025 | 3.08 | 3.14 | 3.04 | 3.10 | 3.10 | 0.65% | 339,330 |
| Jun 19, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | - | 381,671 |
| Jun 18, 2025 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | - | 281,622 |
| Jun 17, 2025 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | - | 236,010 |
| Jun 16, 2025 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | -1.28% | 264,128 |
| Jun 13, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 680,261 |
| Jun 12, 2025 | 3.16 | 3.18 | 3.08 | 3.10 | 3.10 | -1.27% | 305,309 |
| Jun 11, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 545,447 |
| Jun 10, 2025 | 3.06 | 3.22 | 3.06 | 3.18 | 3.18 | 3.92% | 481,527 |
| Jun 9, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | 0.66% | 259,609 |
| Jun 6, 2025 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 129,861 |
| Jun 5, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | 0.66% | 104,788 |
| Jun 4, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -3.82% | 430,971 |
| May 30, 2025 | 3.16 | 3.24 | 3.12 | 3.14 | 3.14 | -1.88% | 520,045 |
| May 29, 2025 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 3.23% | 1,368,090 |
| May 28, 2025 | 3.12 | 3.18 | 3.08 | 3.10 | 3.10 | - | 328,653 |
| May 27, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 132,546 |
| May 26, 2025 | 3.12 | 3.14 | 3.04 | 3.12 | 3.12 | - | 166,574 |
| May 23, 2025 | 3.08 | 3.18 | 3.06 | 3.12 | 3.12 | 1.96% | 382,635 |
| May 22, 2025 | 3.24 | 3.24 | 3.02 | 3.06 | 3.06 | -5.56% | 1,473,666 |