Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 4.020
0.00 (0.00%)
Nov 7, 2025, 4:39 PM ICT
Inter Pharma PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 423,815 |
| 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% | 136,098 |
| 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 |
| Oct 6, 2025 | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -1.44% | 328,628 |
| Oct 3, 2025 | 4.24 | 4.30 | 4.18 | 4.18 | 4.18 | -1.42% | 285,083 |
| Oct 2, 2025 | 4.14 | 4.26 | 4.10 | 4.24 | 4.24 | 2.42% | 247,990 |
| Oct 1, 2025 | 4.18 | 4.20 | 4.06 | 4.14 | 4.14 | -0.48% | 711,526 |
| Sep 30, 2025 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | -3.26% | 434,320 |
| Sep 29, 2025 | 4.32 | 4.32 | 4.22 | 4.30 | 4.30 | 0.47% | 393,010 |
| Sep 26, 2025 | 4.28 | 4.38 | 4.22 | 4.28 | 4.28 | 0.47% | 1,080,501 |
| Sep 25, 2025 | 4.12 | 4.32 | 4.10 | 4.26 | 4.26 | 4.41% | 1,323,906 |
| Sep 24, 2025 | 4.08 | 4.20 | 4.04 | 4.08 | 4.08 | - | 445,949 |
| Sep 23, 2025 | 4.24 | 4.30 | 4.06 | 4.08 | 4.08 | -4.23% | 1,152,870 |
| Sep 22, 2025 | 4.18 | 4.42 | 4.18 | 4.26 | 4.26 | 1.43% | 1,922,085 |
| Sep 19, 2025 | 4.26 | 4.54 | 4.20 | 4.20 | 4.20 | -1.41% | 4,662,954 |
| Sep 18, 2025 | 3.74 | 4.26 | 3.74 | 4.26 | 4.26 | 13.90% | 9,374,028 |
| 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 |