Inoue Rubber

IRC
🏛️ thailand →
11.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.90 18.00 17.90 18.00 0.0M
2021-12-29 17.90 18.00 17.80 17.90 0.1M
2021-12-28 17.80 17.90 17.70 17.90 0.1M
2021-12-27 17.90 17.90 17.80 17.80 0.1M
2021-12-24 17.70 17.80 17.70 17.70 0.0M
2021-12-23 17.70 17.80 17.60 17.70 0.1M
2021-12-22 17.60 17.70 17.60 17.70 0.1M
2021-12-21 17.70 17.80 17.60 17.70 0.0M
2021-12-20 17.80 17.80 17.40 17.50 0.2M
2021-12-17 17.60 17.80 17.60 17.70 0.0M
2021-12-16 17.70 17.80 17.50 17.50 0.1M
2021-12-15 17.60 17.80 17.60 17.60 0.1M
2021-12-14 17.60 17.70 17.50 17.60 0.1M
2021-12-13 17.40 17.60 17.40 17.60 0.1M
2021-12-09 17.50 17.50 17.30 17.40 0.1M
2021-12-08 17.30 17.40 17.20 17.30 0.1M
2021-12-07 17.50 17.50 17.20 17.30 0.1M
2021-12-03 17.30 17.30 17.20 17.30 0.1M
2021-12-02 17.40 17.50 17.20 17.20 0.0M
2021-12-01 17.10 17.30 17.10 17.30 0.2M
2021-11-30 17.10 17.30 17.00 17.10 0.2M
2021-11-29 17.10 17.20 17.00 17.10 0.1M
2021-11-26 17.20 17.20 16.90 16.90 0.1M
2021-11-25 17.10 17.20 16.90 17.20 0.4M
2021-11-24 17.10 17.10 16.90 17.10 0.1M
2021-11-23 17.10 17.10 17.00 17.10 0.0M
2021-11-22 17.10 17.20 17.00 17.10 0.1M
2021-11-19 17.10 17.10 16.90 17.10 0.1M
2021-11-18 17.20 17.20 16.90 17.10 0.1M
2021-11-17 17.30 17.30 17.00 17.20 0.0M
2021-11-16 17.00 17.20 16.90 17.20 0.0M
2021-11-15 17.00 17.00 16.90 16.90 0.0M
2021-11-12 17.10 17.10 16.70 17.00 0.1M
2021-11-11 16.80 17.00 16.70 17.00 0.1M
2021-11-10 17.00 17.00 16.80 16.80 0.0M
2021-11-09 17.10 17.10 16.90 17.00 0.0M
2021-11-08 17.00 17.10 16.90 17.00 0.0M
2021-11-05 17.00 17.00 16.90 16.90 0.0M
2021-11-04 16.80 17.10 16.70 17.00 0.1M
2021-11-03 17.00 17.10 17.00 17.00 0.1M
2021-11-02 17.20 17.20 16.90 17.10 0.0M
2021-11-01 17.20 17.30 17.10 17.20 0.0M
2021-10-29 17.30 17.40 16.90 17.00 0.1M
2021-10-28 17.40 17.40 17.20 17.30 0.0M
2021-10-27 17.20 17.30 17.20 17.30 0.0M
2021-10-26 17.30 17.30 17.10 17.30 0.1M
2021-10-25 17.20 17.40 17.20 17.30 0.0M
2021-10-21 17.30 17.30 17.10 17.30 0.1M
2021-10-20 17.30 17.30 17.10 17.10 0.1M
2021-10-19 17.30 17.50 17.10 17.30 0.1M
2021-10-18 17.10 17.30 17.10 17.20 0.0M
2021-10-15 17.20 17.30 17.10 17.10 0.0M
2021-10-14 17.20 17.20 17.00 17.10 0.1M
2021-10-12 17.10 17.30 17.10 17.20 0.1M
2021-10-11 17.10 17.30 17.10 17.10 0.0M
2021-10-08 17.00 17.20 17.00 17.10 0.1M
2021-10-07 17.20 17.20 17.00 17.10 0.0M
2021-10-06 17.10 17.10 16.90 17.10 0.0M
2021-10-05 17.20 17.20 16.90 17.00 0.0M
2021-10-04 16.90 17.20 16.90 17.10 0.1M
2021-10-01 17.00 17.00 16.80 17.00 0.1M
2021-09-30 17.10 17.20 16.90 16.90 0.1M
2021-09-29 17.10 17.10 17.00 17.00 0.0M
2021-09-28 16.90 17.10 16.90 17.00 0.0M
2021-09-27 17.30 17.30 17.00 17.00 0.1M
2021-09-23 17.20 17.30 17.10 17.30 0.0M
2021-09-22 17.20 17.20 17.00 17.10 0.0M
2021-09-21 17.10 17.20 16.90 17.20 0.1M
2021-09-20 17.10 17.20 17.10 17.20 0.1M
2021-09-17 17.20 17.20 17.00 17.10 0.0M
2021-09-16 17.30 17.30 17.00 17.10 0.0M
2021-09-15 17.20 17.30 17.10 17.10 0.0M
2021-09-14 17.10 17.30 17.10 17.30 0.0M
2021-09-13 17.00 17.10 17.00 17.10 0.0M
2021-09-10 17.20 17.20 16.90 17.00 0.1M
2021-09-09 17.30 17.30 17.00 17.00 0.0M
2021-09-08 17.20 17.20 17.00 17.20 0.0M
2021-09-07 17.30 17.30 17.00 17.20 0.0M
2021-09-06 17.30 17.30 17.10 17.20 0.0M
2021-09-03 17.30 17.30 17.10 17.20 0.0M
2021-09-02 17.30 17.40 17.10 17.20 0.1M
2021-09-01 17.20 17.40 17.10 17.20 0.1M
2021-08-31 17.20 17.20 17.10 17.20 0.0M
2021-08-30 17.20 17.30 17.10 17.10 0.0M
2021-08-27 17.10 17.20 16.90 17.20 0.0M
2021-08-26 17.00 17.20 17.00 17.10 0.0M
2021-08-25 17.10 17.20 16.90 17.20 0.0M
2021-08-24 17.20 17.20 16.80 17.10 0.1M
2021-08-23 17.10 17.30 16.90 17.20 0.0M
2021-08-20 17.00 17.10 16.90 17.00 0.0M
2021-08-19 16.80 17.10 16.80 17.00 0.0M
2021-08-18 16.80 17.00 16.60 16.80 0.1M
2021-08-17 17.00 17.10 16.80 16.80 0.0M
2021-08-16 17.00 17.00 16.70 16.90 0.1M
2021-08-13 17.60 17.60 16.80 17.00 0.3M
2021-08-11 18.20 18.30 18.00 18.10 0.0M
2021-08-10 18.30 18.40 18.00 18.10 0.1M
2021-08-09 18.00 18.30 18.00 18.10 0.0M
2021-08-06 18.30 18.30 17.90 18.10 0.0M
2021-08-05 18.10 18.50 17.90 18.20 0.0M
2021-08-04 18.00 18.00 17.70 17.90 0.0M
2021-08-03 17.70 18.00 17.70 18.00 0.0M
2021-08-02 17.90 18.00 17.70 17.90 0.0M
2021-07-30 18.10 18.10 17.80 18.00 0.0M
2021-07-29 18.30 18.30 18.00 18.00 0.0M
2021-07-27 18.20 18.50 18.00 18.20 0.0M
2021-07-23 18.00 18.20 17.90 18.20 0.0M
2021-07-22 17.80 18.00 17.80 18.00 0.0M
2021-07-21 18.00 18.00 17.70 17.80 0.0M
2021-07-20 18.40 18.40 17.80 18.00 0.0M
2021-07-19 18.50 18.50 18.20 18.40 0.0M
2021-07-16 18.40 18.40 18.00 18.40 0.0M
2021-07-15 17.90 18.20 17.90 18.00 0.0M
2021-07-14 18.00 18.00 17.70 18.00 0.0M
2021-07-13 18.00 18.00 17.60 18.00 0.0M
2021-07-12 17.90 18.00 17.70 18.00 0.0M
2021-07-09 17.40 17.90 17.40 17.90 0.1M
2021-07-08 18.40 18.40 17.40 17.60 0.2M
2021-07-07 18.60 18.60 18.20 18.50 0.0M
2021-07-06 18.50 18.50 18.30 18.50 0.0M
2021-07-05 18.60 18.70 17.70 18.50 0.1M
2021-07-02 18.50 18.70 18.30 18.50 0.0M
2021-07-01 18.50 18.50 18.10 18.40 0.0M
2021-06-30 18.30 18.40 18.10 18.40 0.1M
2021-06-29 17.80 18.40 17.80 18.30 0.1M
2021-06-28 17.90 17.90 17.60 17.90 0.0M
2021-06-25 17.60 18.00 17.60 17.90 0.0M
2021-06-24 18.00 18.20 17.40 17.80 0.1M
2021-06-23 18.10 18.40 18.00 18.10 0.1M
2021-06-22 18.50 18.50 18.10 18.30 0.1M
2021-06-21 18.20 18.30 18.20 18.20 0.1M
2021-06-18 18.30 18.60 18.20 18.50 0.0M
2021-06-17 18.70 18.70 18.40 18.40 0.1M
2021-06-16 18.70 18.70 18.40 18.60 0.1M
2021-06-15 18.80 18.80 18.60 18.70 0.0M
2021-06-14 18.70 18.80 18.60 18.80 0.1M
2021-06-11 18.90 18.90 18.60 18.80 0.0M
2021-06-10 18.90 18.90 18.70 18.80 0.0M
2021-06-09 18.90 19.00 18.80 18.90 0.1M
2021-06-08 19.00 19.00 18.80 18.90 0.0M
2021-06-07 18.80 19.00 18.80 18.90 0.0M
2021-06-04 19.00 19.00 18.70 18.80 0.1M
2021-06-02 19.10 19.10 18.80 18.80 0.1M
2021-06-01 19.10 19.20 19.00 19.00 0.0M
2021-05-31 19.20 19.20 19.00 19.10 0.0M
2021-05-28 19.30 19.30 19.00 19.10 0.1M
2021-05-27 19.20 19.20 19.00 19.20 0.1M
2021-05-25 18.80 19.10 18.80 19.00 0.1M
2021-05-24 19.20 19.20 18.00 18.80 0.1M
2021-05-21 19.20 19.20 19.00 19.20 0.1M
2021-05-20 19.60 19.90 19.10 19.20 1.1M
2021-05-19 18.70 19.30 18.50 19.30 0.3M
2021-05-18 18.80 18.80 18.40 18.70 0.1M
2021-05-17 18.70 18.70 18.30 18.70 0.0M
2021-05-14 18.90 18.90 18.40 18.50 0.2M
2021-05-13 18.80 19.00 18.30 18.90 0.3M
2021-05-12 19.20 19.30 19.00 19.00 0.3M
2021-05-11 19.20 19.90 19.00 19.20 1.6M
2021-05-10 17.80 18.10 17.80 18.10 0.2M
2021-05-07 17.70 17.90 17.60 17.80 0.1M
2021-05-06 17.70 17.90 17.70 17.70 0.1M
2021-05-05 18.40 18.40 17.70 17.70 0.1M
2021-04-30 18.10 18.30 18.10 18.30 0.0M
2021-04-29 18.40 18.40 18.10 18.10 0.1M
2021-04-28 18.40 18.50 18.30 18.30 0.2M
2021-04-27 17.90 18.40 17.80 18.10 0.3M
2021-04-26 17.10 17.70 16.80 17.40 0.4M
2021-04-23 16.90 17.00 16.70 16.80 0.0M
2021-04-22 16.80 17.00 16.70 17.00 0.0M
2021-04-21 16.80 16.90 16.60 16.90 0.0M
2021-04-20 16.80 16.80 16.60 16.70 0.0M
2021-04-19 16.50 16.90 16.50 16.90 0.0M
2021-04-16 16.60 16.80 16.40 16.60 0.1M
2021-04-12 17.00 17.00 16.60 17.00 0.0M
2021-04-09 16.90 17.00 16.80 17.00 0.0M
2021-04-08 16.70 17.00 16.70 17.00 0.0M
2021-04-07 17.20 17.20 16.70 16.80 0.1M
2021-04-05 17.10 17.10 16.90 17.10 0.0M
2021-04-02 17.20 17.30 17.10 17.10 0.0M
2021-04-01 17.30 17.30 17.10 17.20 0.0M
2021-03-31 17.30 17.30 17.20 17.30 0.0M
2021-03-30 17.00 17.30 16.90 17.30 0.1M
2021-03-29 17.20 17.20 17.10 17.10 0.0M
2021-03-26 17.00 17.20 17.00 17.20 0.0M
2021-03-25 17.20 17.40 17.00 17.30 0.0M
2021-03-24 17.20 17.20 17.10 17.20 0.0M
2021-03-23 17.20 17.40 17.20 17.20 0.0M
2021-03-22 17.20 17.40 17.00 17.20 0.1M
2021-03-19 17.20 17.20 17.00 17.20 0.0M
2021-03-18 17.30 17.30 17.00 17.00 0.0M
2021-03-17 17.10 17.20 16.90 17.20 0.0M
2021-03-16 16.90 17.10 16.90 16.90 0.0M
2021-03-15 17.00 17.00 16.90 17.00 0.0M
2021-03-12 16.80 17.10 16.70 17.10 0.0M
2021-03-11 17.00 17.00 16.80 17.00 0.0M
2021-03-10 17.10 17.10 16.70 17.00 0.0M
2021-03-09 16.90 17.00 16.80 17.00 0.0M
2021-03-08 17.00 17.20 16.90 16.90 0.1M
2021-03-05 17.10 17.20 17.10 17.10 0.0M
2021-03-04 17.10 17.20 16.90 17.20 0.0M
2021-03-03 17.10 17.20 16.80 17.20 0.0M
2021-03-02 16.80 17.10 16.80 17.10 0.1M
2021-03-01 16.80 17.00 16.80 17.00 0.0M
2021-02-25 17.10 17.10 16.80 17.00 0.1M
2021-02-24 16.90 17.30 16.90 17.00 0.1M
2021-02-23 16.90 17.20 16.90 17.20 0.1M
2021-02-22 17.20 17.30 16.80 16.90 0.1M
2021-02-19 17.20 17.40 17.10 17.20 0.1M
2021-02-18 16.90 17.50 16.90 17.20 0.5M
2021-02-17 17.10 17.10 16.20 16.30 0.4M
2021-02-16 16.80 17.50 16.60 17.10 0.4M
2021-02-15 15.80 16.30 15.60 16.30 0.7M
2021-02-11 14.30 14.40 14.30 14.40 0.0M
2021-02-10 14.40 14.40 14.30 14.30 0.1M
2021-02-09 14.50 14.50 14.30 14.40 0.1M
2021-02-08 14.40 14.60 14.20 14.50 0.2M
2021-02-05 15.20 15.30 15.10 15.30 0.3M
2021-02-04 15.00 15.20 15.00 15.20 0.1M
2021-02-03 15.00 15.10 15.00 15.00 0.0M
2021-02-02 15.00 15.20 14.90 15.10 0.1M
2021-02-01 14.90 15.10 14.90 15.00 0.1M
2021-01-29 14.90 14.90 14.80 14.90 0.1M
2021-01-28 15.00 15.00 14.80 14.90 0.1M
2021-01-27 15.00 15.10 14.90 14.90 0.0M
2021-01-26 15.00 15.00 14.90 14.90 0.0M
2021-01-25 15.10 15.10 14.80 15.00 0.0M
2021-01-22 15.10 15.10 14.90 15.00 0.1M
2021-01-21 15.10 15.10 14.90 15.00 0.1M
2021-01-20 15.00 15.10 14.90 15.00 0.1M
2021-01-19 14.90 14.90 14.70 14.90 0.0M
2021-01-18 14.70 14.90 14.70 14.90 0.0M
2021-01-15 14.90 15.10 14.80 14.80 0.1M
2021-01-14 14.90 15.10 14.90 15.10 0.0M
2021-01-13 15.00 15.00 14.80 14.90 0.0M
2021-01-12 15.00 15.00 14.70 14.90 0.1M
2021-01-11 15.10 15.10 14.50 14.90 0.1M
2021-01-08 14.80 15.10 14.60 15.00 0.1M
2021-01-07 14.50 14.70 14.40 14.70 0.1M
2021-01-06 14.30 14.50 14.20 14.40 0.1M
2021-01-05 14.20 14.30 14.20 14.30 0.0M
2021-01-04 14.10 14.30 14.00 14.20 0.0M