Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 4.660
+0.060 (1.30%)
Dec 22, 2025, 4:37 PM ICT
Inter Pharma PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | -0.51% | 118,535 |
| Nov 24, 2025 | 4.02 | 4.10 | 3.92 | 3.96 | 3.96 | -1.00% | 329,550 |
| Nov 21, 2025 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | -1.48% | 494,628 |
| Nov 20, 2025 | 4.04 | 4.12 | 4.04 | 4.06 | 4.06 | 1.00% | 412,988 |
| Nov 19, 2025 | 4.00 | 4.10 | 4.00 | 4.02 | 4.02 | 0.50% | 257,591 |
| Nov 18, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | - | 290,318 |
| Nov 17, 2025 | 3.92 | 4.06 | 3.88 | 4.00 | 4.00 | - | 560,613 |
| Nov 14, 2025 | 3.98 | 4.08 | 3.92 | 4.00 | 4.00 | - | 479,280 |
| Nov 13, 2025 | 4.08 | 4.12 | 3.98 | 4.00 | 4.00 | -0.99% | 384,375 |
| Nov 12, 2025 | 4.20 | 4.36 | 4.02 | 4.04 | 4.04 | 1.00% | 2,785,206 |
| Nov 11, 2025 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | - | 126,257 |
| Nov 10, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 168,846 |
| Nov 7, 2025 | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | - | 185,952 |
| Nov 6, 2025 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 3.08% | 305,370 |
| Nov 5, 2025 | 3.88 | 4.02 | 3.88 | 3.90 | 3.90 | -1.02% | 413,015 |
| Nov 4, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | - | 155,246 |
| Nov 3, 2025 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 1.03% | 327,657 |
| Oct 31, 2025 | 3.84 | 3.94 | 3.80 | 3.90 | 3.90 | 1.56% | 325,450 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.82 | 3.84 | 3.84 | -3.03% | 372,632 |
| Oct 29, 2025 | 3.92 | 4.10 | 3.90 | 3.96 | 3.96 | 1.54% | 948,677 |
| Oct 28, 2025 | 3.78 | 3.92 | 3.74 | 3.90 | 3.90 | 3.72% | 313,325 |
| Oct 27, 2025 | 3.88 | 3.92 | 3.74 | 3.76 | 3.76 | -2.59% | 262,109 |
| Oct 24, 2025 | 3.78 | 3.86 | 3.72 | 3.86 | 3.86 | 3.21% | 256,650 |
| Oct 22, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.75% | 188,701 |
| Oct 21, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 3.41% | 167,433 |
| Oct 20, 2025 | 3.44 | 3.56 | 3.44 | 3.52 | 3.52 | 1.15% | 121,398 |
| Oct 17, 2025 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -5.95% | 725,425 |
| Oct 16, 2025 | 3.78 | 3.80 | 3.64 | 3.70 | 3.70 | -2.12% | 780,178 |
| Oct 15, 2025 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | 1.07% | 563,557 |
| Oct 14, 2025 | 4.10 | 4.12 | 3.70 | 3.74 | 3.74 | -8.78% | 1,898,178 |
| Oct 10, 2025 | 4.10 | 4.18 | 4.08 | 4.10 | 4.10 | - | 135,891 |
| Oct 9, 2025 | 4.18 | 4.20 | 4.06 | 4.10 | 4.10 | -2.38% | 473,211 |
| Oct 8, 2025 | 4.16 | 4.26 | 4.14 | 4.20 | 4.20 | 1.45% | 281,484 |
| Oct 7, 2025 | 4.12 | 4.18 | 4.10 | 4.14 | 4.14 | 0.49% | 304,308 |