Inter Pharma PCL (BKK:IP)
Thailand · Delayed Price · Currency is THB 5.00
+0.02 (0.40%)
Sep 25, 2026, 2:39 PM ICT
Inter Pharma PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | - | 0.40% | 23,102 |
| Sep 24, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 195,350 |
| Sep 23, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 259,902 |
| Sep 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 275,050 |
| Sep 21, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 187,568 |
| Sep 18, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 173,993 |
| Sep 17, 2026 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | - | 104,162 |
| Sep 16, 2026 | 4.88 | 4.98 | 4.84 | 4.96 | 4.96 | 1.22% | 243,174 |
| Sep 15, 2026 | 4.90 | 5.00 | 4.86 | 4.90 | 4.90 | 1.24% | 64,791 |
| Sep 14, 2026 | 4.86 | 5.10 | 4.84 | 4.84 | 4.84 | -0.41% | 433,613 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.62% | 441,391 |
| Sep 10, 2026 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | 1.23% | 91,600 |
| Sep 9, 2026 | 4.90 | 4.96 | 4.88 | 4.88 | 4.88 | -0.41% | 122,608 |
| Sep 8, 2026 | 4.98 | 5.00 | 4.88 | 4.90 | 4.90 | -1.21% | 616,933 |
| Sep 7, 2026 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 96,943 |
| Sep 4, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 0.40% | 189,549 |
| 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 |