Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 4.160
+0.020 (0.48%)
May 22, 2026, 4:36 PM ICT
Inter Pharma PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 184,299 |
| May 21, 2026 | 4.16 | 4.16 | 4.08 | 4.14 | 4.14 | - | 355,668 |
| May 20, 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 249,515 |
| May 19, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 227,893 |
| May 18, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 107,124 |
| May 15, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 67,792 |
| May 14, 2026 | 4.18 | 4.18 | 4.06 | 4.16 | 4.16 | - | 176,813 |
| May 13, 2026 | 4.26 | 4.30 | 4.14 | 4.16 | 4.16 | -1.89% | 273,790 |
| May 12, 2026 | 4.26 | 4.40 | 4.22 | 4.24 | 4.24 | 0.95% | 778,632 |
| May 11, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.20 | - | 167,390 |
| May 8, 2026 | 4.14 | 4.28 | 4.14 | 4.20 | 4.20 | 1.45% | 582,695 |
| May 7, 2026 | 4.10 | 4.18 | 4.08 | 4.14 | 4.14 | 0.98% | 440,281 |
| May 6, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.35% | 100,869 |
| May 5, 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 3.97 | - | 203,503 |
| Apr 30, 2026 | 4.04 | 4.10 | 4.00 | 4.04 | 3.97 | -0.98% | 190,102 |
| Apr 29, 2026 | 4.06 | 4.10 | 4.04 | 4.08 | 4.01 | 0.49% | 60,197 |
| Apr 28, 2026 | 4.14 | 4.16 | 4.04 | 4.06 | 3.99 | -2.40% | 90,732 |
| Apr 27, 2026 | 4.18 | 4.18 | 4.10 | 4.16 | 4.08 | 0.97% | 100,985 |
| Apr 24, 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 4.05 | 0.49% | 109,017 |
| Apr 23, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.03 | - | 66,394 |
| Apr 22, 2026 | 4.10 | 4.12 | 4.02 | 4.10 | 4.03 | 1.49% | 119,037 |
| Apr 21, 2026 | 4.02 | 4.12 | 4.00 | 4.04 | 3.97 | -0.49% | 137,304 |
| Apr 20, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 3.99 | - | 81,809 |
| Apr 17, 2026 | 4.02 | 4.08 | 4.02 | 4.06 | 3.99 | -0.49% | 87,213 |
| Apr 16, 2026 | 4.06 | 4.08 | 4.00 | 4.08 | 4.01 | - | 308,978 |
| Apr 10, 2026 | 4.06 | 4.18 | 4.02 | 4.08 | 4.01 | 0.49% | 120,436 |
| Apr 9, 2026 | 4.14 | 4.14 | 4.02 | 4.06 | 3.99 | -1.93% | 23,717 |
| Apr 8, 2026 | 4.10 | 4.20 | 4.00 | 4.14 | 4.07 | 4.02% | 176,658 |
| Apr 7, 2026 | 4.02 | 4.02 | 3.96 | 3.98 | 3.91 | -1.00% | 123,623 |
| Apr 3, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 3.95 | - | 63,413 |
| Apr 2, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 3.95 | -2.43% | 66,963 |
| Apr 1, 2026 | 4.10 | 4.14 | 4.02 | 4.12 | 4.05 | 1.98% | 60,808 |
| Mar 31, 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 3.97 | 1.00% | 80,414 |
| Mar 30, 2026 | 3.94 | 4.32 | 3.94 | 4.00 | 3.93 | 1.01% | 108,786 |
| Mar 27, 2026 | 3.96 | 4.00 | 3.90 | 3.96 | 3.89 | 0.51% | 57,942 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.87 | -1.50% | 183,851 |
| Mar 25, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 3.93 | - | 53,253 |
| Mar 24, 2026 | 4.02 | 4.14 | 3.98 | 4.00 | 3.93 | - | 357,933 |
| Mar 23, 2026 | 4.10 | 4.16 | 4.00 | 4.00 | 3.93 | -3.85% | 187,423 |
| Mar 20, 2026 | 4.20 | 4.22 | 4.10 | 4.16 | 4.08 | - | 36,946 |
| Mar 19, 2026 | 4.24 | 4.30 | 4.12 | 4.16 | 4.08 | -2.35% | 171,719 |
| Mar 18, 2026 | 4.24 | 4.32 | 4.22 | 4.26 | 4.18 | 0.95% | 326,448 |
| Mar 17, 2026 | 4.28 | 4.28 | 4.16 | 4.22 | 4.14 | 1.93% | 358,496 |
| Mar 16, 2026 | 3.92 | 4.14 | 3.92 | 4.14 | 4.07 | 5.61% | 401,398 |
| Mar 13, 2026 | 3.88 | 4.04 | 3.84 | 3.92 | 3.85 | 0.51% | 271,930 |
| Mar 12, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.83 | 0.52% | 62,561 |
| Mar 11, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.81 | -0.51% | 127,803 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.83 | 0.52% | 92,018 |
| Mar 9, 2026 | 3.72 | 3.92 | 3.68 | 3.88 | 3.81 | -0.51% | 223,565 |
| Mar 6, 2026 | 3.92 | 3.96 | 3.80 | 3.90 | 3.83 | -0.51% | 185,029 |