Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 5.05
+0.05 (1.00%)
Jul 17, 2026, 4:39 PM ICT
Inter Pharma PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 213 |
| 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 |
| Jun 22, 2026 | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | 1.37% | 211,824 |
| Jun 19, 2026 | 4.42 | 4.48 | 4.38 | 4.38 | 4.38 | -0.90% | 256,236 |
| Jun 18, 2026 | 4.54 | 4.56 | 4.42 | 4.42 | 4.42 | -2.64% | 324,235 |
| Jun 17, 2026 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | 3.65% | 269,197 |
| Jun 16, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | 100,312 |
| Jun 15, 2026 | 4.46 | 4.46 | 4.36 | 4.46 | 4.46 | - | 153,208 |
| Jun 12, 2026 | 4.36 | 4.46 | 4.32 | 4.46 | 4.46 | 2.76% | 405,935 |
| Jun 11, 2026 | 4.42 | 4.42 | 4.30 | 4.34 | 4.34 | -1.81% | 461,402 |
| Jun 10, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.34% | 343,914 |
| Jun 9, 2026 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | - | 341,063 |
| Jun 8, 2026 | 4.48 | 4.52 | 4.40 | 4.48 | 4.48 | 0.90% | 626,179 |
| Jun 5, 2026 | 4.36 | 4.46 | 4.36 | 4.44 | 4.44 | 1.37% | 357,466 |
| Jun 4, 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | 1.39% | 564,856 |
| Jun 2, 2026 | 4.30 | 4.32 | 4.20 | 4.32 | 4.32 | 0.93% | 494,069 |
| May 29, 2026 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | - | 2,093,109 |
| May 28, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 199,133 |
| May 27, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 2.38% | 498,642 |
| May 26, 2026 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 406,144 |
| May 25, 2026 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | - | 299,596 |
| 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 |