Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 3.740
-0.060 (-1.58%)
Sep 17, 2025, 4:36 PM ICT
Inter Pharma PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -1.58% | 722,643 |
| Sep 16, 2025 | 3.76 | 4.00 | 3.74 | 3.80 | 3.80 | 0.53% | 4,572,343 |
| Sep 15, 2025 | 3.36 | 3.80 | 3.36 | 3.78 | 3.78 | 13.86% | 3,421,317 |
| Sep 12, 2025 | 3.36 | 3.38 | 3.26 | 3.32 | 3.32 | - | 269,436 |
| Sep 11, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 184,596 |
| Sep 10, 2025 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | 159,495 |
| Sep 9, 2025 | 3.40 | 3.46 | 3.28 | 3.34 | 3.34 | -1.76% | 248,500 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.28 | 3.40 | 3.40 | 1.19% | 384,306 |
| Sep 5, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | - | 162,823 |
| Sep 4, 2025 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | -0.59% | 16,908 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.16 | 3.38 | 3.38 | -0.59% | 274,078 |
| Sep 2, 2025 | 3.24 | 3.40 | 3.16 | 3.40 | 3.40 | 6.25% | 255,364 |
| Sep 1, 2025 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | 1.91% | 156,295 |
| Aug 29, 2025 | 3.24 | 3.28 | 3.14 | 3.14 | 3.14 | -3.68% | 215,068 |
| Aug 28, 2025 | 3.34 | 3.34 | 3.20 | 3.26 | 3.26 | -0.61% | 145,015 |
| Aug 27, 2025 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | -2.96% | 342,957 |
| Aug 26, 2025 | 3.40 | 3.42 | 3.28 | 3.38 | 3.38 | 0.60% | 384,658 |
| Aug 25, 2025 | 3.32 | 3.42 | 3.28 | 3.36 | 3.36 | 1.20% | 120,203 |
| Aug 22, 2025 | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | 1.22% | 214,100 |
| Aug 21, 2025 | 3.34 | 3.36 | 3.24 | 3.28 | 3.28 | -1.20% | 306,112 |
| Aug 20, 2025 | 3.32 | 3.40 | 3.30 | 3.32 | 3.32 | -1.78% | 342,742 |
| Aug 19, 2025 | 3.50 | 3.52 | 3.32 | 3.38 | 3.38 | -2.31% | 170,849 |
| Aug 18, 2025 | 3.52 | 3.54 | 3.34 | 3.46 | 3.46 | -0.57% | 286,226 |
| Aug 15, 2025 | 3.60 | 3.62 | 3.48 | 3.48 | 3.48 | 0.58% | 1,058,470 |
| Aug 14, 2025 | 3.54 | 3.54 | 3.38 | 3.46 | 3.46 | - | 290,041 |
| Aug 13, 2025 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -1.14% | 205,570 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.36 | 3.50 | 3.50 | - | 259,318 |
| Aug 7, 2025 | 3.52 | 3.64 | 3.48 | 3.50 | 3.50 | 1.16% | 691,541 |
| Aug 6, 2025 | 3.42 | 3.52 | 3.42 | 3.46 | 3.46 | 2.37% | 699,961 |
| 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 |