Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 3.920
+0.020 (0.51%)
At close: Mar 13, 2026
Inter Pharma PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.88 | 4.04 | 3.84 | 3.92 | 3.92 | 0.51% | 271,930 |
| Mar 12, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | 0.52% | 62,561 |
| Mar 11, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.51% | 127,803 |
| Mar 10, 2026 | 3.94 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 118 |
| Mar 9, 2026 | 3.72 | 3.92 | 3.68 | 3.88 | 3.88 | -0.51% | 223,565 |
| Mar 6, 2026 | 3.92 | 3.96 | 3.80 | 3.90 | 3.90 | -0.51% | 185,029 |
| Mar 5, 2026 | 3.90 | 4.00 | 3.88 | 3.92 | 3.92 | 1.03% | 460,843 |
| Mar 4, 2026 | 3.70 | 4.00 | 3.68 | 3.88 | 3.88 | -6.28% | 973,486 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.04 | 4.14 | 4.14 | -2.82% | 577,996 |
| Feb 27, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | 0.95% | 127,654 |
| Feb 26, 2026 | 4.30 | 4.30 | 4.18 | 4.22 | 4.22 | -1.86% | 206,730 |
| Feb 25, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.30 | 5.39% | 721,814 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | - | 335,279 |
| Feb 23, 2026 | 4.10 | 4.18 | 4.08 | 4.08 | 4.08 | -0.49% | 421,282 |
| Feb 20, 2026 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | -0.97% | 821,967 |
| Feb 19, 2026 | 4.34 | 4.42 | 4.06 | 4.14 | 4.14 | -5.05% | 3,017,138 |
| Feb 18, 2026 | 4.42 | 4.42 | 4.32 | 4.36 | 4.36 | -1.36% | 491,443 |
| Feb 17, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.91% | 148,443 |
| Feb 16, 2026 | 4.36 | 4.44 | 4.36 | 4.38 | 4.38 | -0.45% | 207,745 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 260,647 |
| Feb 12, 2026 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 226,424 |
| Feb 11, 2026 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | 2.31% | 271,382 |
| Feb 10, 2026 | 4.34 | 4.40 | 4.30 | 4.32 | 4.32 | - | 168,513 |
| 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 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.38% | 151,688 |
| 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 |