Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 4.980
0.00 (0.00%)
Sep 3, 2026, 4:36 PM ICT
Inter Pharma PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 133,960 |
| Sep 2, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -2.35% | 140,391 |
| Sep 1, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | - | 348,242 |
| Aug 31, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 186,875 |
| Aug 28, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 290,915 |
| Aug 27, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 461,600 |
| Aug 26, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 166,295 |
| Aug 25, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 1.41% | 61,892 |
| Aug 24, 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -2.35% | 266,901 |
| Aug 21, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 54,306 |
| Aug 20, 2026 | 5.00 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 162,318 |
| Aug 19, 2026 | 5.40 | 5.40 | 4.98 | 5.10 | 5.10 | -5.56% | 930,363 |
| Aug 18, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 508,380 |
| Aug 17, 2026 | 5.30 | 5.45 | 5.20 | 5.45 | 5.45 | -0.91% | 775,473 |
| Aug 14, 2026 | 5.40 | 5.60 | 5.35 | 5.50 | 5.50 | 1.85% | 592,937 |
| Aug 13, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 546,780 |
| Aug 11, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 401,666 |
| Aug 10, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | - | 446,870 |
| Aug 7, 2026 | 5.55 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 357,051 |
| Aug 6, 2026 | 5.45 | 5.65 | 5.40 | 5.50 | 5.50 | - | 545,172 |
| Aug 5, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 872,570 |
| Aug 4, 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | 714,727 |
| Aug 3, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 314,173 |
| Jul 31, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 153,645 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | -0.93% | 365,513 |
| Jul 27, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 381,027 |
| Jul 24, 2026 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 899,789 |
| Jul 23, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 499,551 |
| Jul 22, 2026 | 5.10 | 5.25 | 5.05 | 5.15 | 5.15 | 0.98% | 988,517 |
| Jul 21, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 277,769 |
| Jul 20, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 441,225 |
| Jul 17, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 284,367 |
| Jul 16, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 303,102 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 288,013 |
| Jul 14, 2026 | 4.80 | 5.05 | 4.80 | 4.96 | 4.96 | 2.48% | 1,147,468 |
| Jul 13, 2026 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | 0.41% | 104,391 |
| Jul 10, 2026 | 4.82 | 4.94 | 4.80 | 4.82 | 4.82 | -1.23% | 495,377 |
| Jul 9, 2026 | 4.82 | 4.92 | 4.76 | 4.88 | 4.88 | 1.24% | 562,645 |
| Jul 8, 2026 | 4.54 | 4.92 | 4.54 | 4.82 | 4.82 | 6.64% | 3,093,352 |
| Jul 7, 2026 | 4.52 | 4.54 | 4.48 | 4.52 | 4.52 | - | 235,390 |
| Jul 6, 2026 | 4.46 | 4.52 | 4.44 | 4.52 | 4.52 | 1.35% | 132,416 |
| Jul 3, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 126,269 |
| Jul 2, 2026 | 4.46 | 4.50 | 4.42 | 4.44 | 4.44 | -0.89% | 133,460 |
| Jul 1, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 478,392 |
| Jun 30, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | -0.45% | 65,956 |
| Jun 29, 2026 | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | 2.75% | 527,961 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.32 | 4.36 | 4.36 | -0.91% | 280,117 |
| Jun 25, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | 1.38% | 185,882 |
| Jun 24, 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | - | 66,775 |
| Jun 23, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | -2.25% | 736,826 |