Interhides Public Co. Ltd.(TH:IHL)
฿1.21-0.01 (-0.82%)
TH:IHL
Interhides Public Co. Ltd. historical prices
฿1.21
At close:-0.01 (-0.82%)
Interhides Public Co. Ltd. (IHL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 138,780 | 2.50 |
| Nov 10, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -2.40% | 109,119 | 2.03 |
| Nov 09, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 137,565 | 2.66 |
| Nov 06, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 14,600 | 0.28 |
| Nov 05, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | +0.80% | 93,257 | 1.83 |
| Nov 04, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.00% | 24,101 | 0.48 |
| Nov 03, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 11,800 | 0.23 |
| Nov 02, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 53,604 | 1.07 |
| Oct 30, 2026 | 1.32 | 1.32 | 1.20 | 1.26 | 1.26 | -4.47% | 545,765 | 13.11 |
| Oct 29, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.83% | 27,960 | 0.66 |
| Oct 28, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | +0.83% | 43,366 | 1.04 |
| Oct 27, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.30% | 209,504 | 5.41 |
| Oct 26, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 7,506 | 0.19 |
| Oct 23, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +1.49% | 5,010 | 0.13 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 11,811 | 0.30 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.00% | 34,506 | 0.89 |
| Oct 19, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.00% | 6,400 | 0.16 |
| Oct 16, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.00% | 16,200 | 0.38 |
| Oct 14, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.00% | 5,205 | 0.12 |
| Oct 13, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 31,712 | 0.72 |
| Oct 09, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.73% | 70,200 | 1.61 |
| Oct 08, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 0.00% | 106,708 | 2.46 |
| Oct 07, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.00% | 18,800 | 0.41 |
| Oct 06, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.00% | 118,803 | 2.65 |
| Oct 05, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 8,602 | 0.19 |
| Oct 02, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.00% | 3,401 | 0.07 |
| Oct 01, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | 8,700 | 0.19 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 0.00% | 85,401 | 1.87 |
| Sep 29, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.00% | 75,184 | 1.64 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | +0.72% | 100,503 | 2.22 |
| Sep 25, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.00% | 130,399 | 3.01 |
| Sep 24, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.73% | 35,605 | 0.83 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.00% | 18,604 | 0.43 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.00% | 9,710 | 0.22 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.00% | 7,811 | 0.18 |
| Sep 18, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.00% | 35,000 | 0.81 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.00% | 2,553 | 0.06 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 52,203 | 1.22 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | +0.73% | 31,607 | 0.75 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.00% | 29,403 | 0.70 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.00% | 57,325 | 1.39 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.44% | 72,308 | 1.58 |
| Sep 09, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.72% | 17,103 | 0.35 |
| Sep 08, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 5,709 | 0.11 |
| Sep 07, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.72% | 205 | 0.00 |
| Sep 04, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.73% | 44,400 | 0.86 |
| Sep 03, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 18,255 | 0.35 |
