Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 4.340
+0.020 (0.46%)
Feb 11, 2026, 10:06 AM ICT
Inter Pharma PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.34 | 4.40 | 4.32 | 4.32 | - | - | 120,813 |
| Feb 9, 2026 | 4.30 | 4.40 | 4.30 | 4.32 | 4.32 | 0.47% | 126,146 |
| Feb 6, 2026 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | - | 71,219 |
| Feb 5, 2026 | 4.28 | 4.36 | 4.28 | 4.30 | 4.30 | -1.38% | 88 |
| Feb 4, 2026 | 4.36 | 4.38 | 4.26 | 4.36 | 4.36 | 0.46% | 219,836 |
| Feb 3, 2026 | 4.28 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | 58,567 |
| Feb 2, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | - | 83,669 |
| Jan 30, 2026 | 4.26 | 4.36 | 4.26 | 4.32 | 4.32 | - | 160,810 |
| Jan 29, 2026 | 4.38 | 4.40 | 4.26 | 4.32 | 4.32 | -2.26% | 830,521 |
| Jan 28, 2026 | 4.44 | 4.46 | 4.36 | 4.42 | 4.42 | - | 432,980 |
| Jan 27, 2026 | 4.44 | 4.50 | 4.38 | 4.42 | 4.42 | -0.90% | 455,596 |
| Jan 26, 2026 | 4.48 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 171,826 |
| Jan 23, 2026 | 4.50 | 4.52 | 4.40 | 4.48 | 4.48 | - | 244,165 |
| Jan 22, 2026 | 4.52 | 4.56 | 4.44 | 4.48 | 4.48 | -0.88% | 175,371 |
| Jan 21, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 137,720 |
| Jan 20, 2026 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | -0.44% | 326,694 |
| Jan 19, 2026 | 4.46 | 4.54 | 4.46 | 4.52 | 4.52 | 0.89% | 206,290 |
| Jan 16, 2026 | 4.42 | 4.48 | 4.40 | 4.48 | 4.48 | 0.45% | 190,711 |
| Jan 15, 2026 | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | - | 117,777 |
| Jan 14, 2026 | 4.44 | 4.50 | 4.40 | 4.46 | 4.46 | 1.36% | 129,007 |
| Jan 13, 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | - | 289,999 |
| Jan 12, 2026 | 4.34 | 4.48 | 4.34 | 4.40 | 4.40 | 0.46% | 196,173 |
| Jan 9, 2026 | 4.36 | 4.40 | 4.30 | 4.38 | 4.38 | - | 415,151 |
| Jan 8, 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | -0.45% | 234,440 |
| Jan 7, 2026 | 4.40 | 4.44 | 4.34 | 4.40 | 4.40 | - | 416,282 |
| Jan 6, 2026 | 4.54 | 4.56 | 4.40 | 4.40 | 4.40 | -3.93% | 1,081,182 |
| Jan 5, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | -0.43% | 174,186 |
| Dec 30, 2025 | 4.60 | 4.64 | 4.58 | 4.60 | 4.60 | - | 138,970 |
| Dec 29, 2025 | 4.70 | 4.70 | 4.58 | 4.60 | 4.60 | - | 273,725 |
| Dec 26, 2025 | 4.56 | 4.62 | 4.54 | 4.60 | 4.60 | 0.88% | 324,939 |
| Dec 25, 2025 | 4.54 | 4.60 | 4.52 | 4.56 | 4.56 | - | 230,700 |
| Dec 24, 2025 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.72% | 163,250 |
| Dec 23, 2025 | 4.66 | 4.66 | 4.52 | 4.64 | 4.64 | -0.43% | 284,052 |
| Dec 22, 2025 | 4.60 | 4.70 | 4.56 | 4.66 | 4.66 | 1.30% | 307,206 |
| Dec 19, 2025 | 4.60 | 4.66 | 4.56 | 4.60 | 4.60 | 0.44% | 390,001 |
| Dec 18, 2025 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | -0.43% | 743,778 |
| Dec 17, 2025 | 4.46 | 4.68 | 4.46 | 4.60 | 4.60 | 3.60% | 1,941,965 |
| Dec 16, 2025 | 4.40 | 4.56 | 4.38 | 4.44 | 4.44 | 0.91% | 1,702,751 |
| Dec 15, 2025 | 4.26 | 4.40 | 4.22 | 4.40 | 4.40 | 3.77% | 1,656,784 |
| Dec 12, 2025 | 4.16 | 4.26 | 4.14 | 4.24 | 4.24 | 2.91% | 701,210 |
| Dec 11, 2025 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -0.96% | 127,610 |
| Dec 9, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -0.48% | 230,953 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.14 | 4.18 | 4.18 | - | 968,951 |
| Dec 4, 2025 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 3.98% | 995,092 |
| Dec 3, 2025 | 3.96 | 4.02 | 3.94 | 4.02 | 4.02 | 2.03% | 141,037 |
| Dec 2, 2025 | 4.02 | 4.02 | 3.90 | 3.94 | 3.94 | -1.50% | 130,321 |
| Dec 1, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 44,434 |
| Nov 28, 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | - | 143,085 |
| Nov 27, 2025 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 1.52% | 188,747 |
| Nov 26, 2025 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | 0.51% | 179,320 |