Inter Pharma PCL

IP
🏛️ thailand →
4.18
Last Update: 2025-10-03
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
2023-12-28 5.48 5.54 5.48 5.54 0.3M
2023-12-27 5.45 5.51 5.42 5.48 0.1M
2023-12-26 5.51 5.54 5.45 5.45 0.2M
2023-12-25 5.54 5.54 5.48 5.54 0.2M
2023-12-22 5.48 5.54 5.48 5.51 0.3M
2023-12-21 5.51 5.54 5.45 5.51 0.2M
2023-12-20 5.51 5.57 5.45 5.51 0.5M
2023-12-19 5.35 5.51 5.20 5.48 0.8M
2023-12-18 5.11 5.39 5.08 5.35 0.8M
2023-12-15 5.05 5.14 5.02 5.11 0.4M
2023-12-14 5.17 5.17 5.05 5.05 1.0M
2023-12-13 5.26 5.26 5.08 5.14 0.6M
2023-12-12 5.39 5.39 5.26 5.26 0.8M
2023-12-08 5.48 5.48 5.39 5.39 0.1M
2023-12-07 5.39 5.48 5.32 5.45 0.3M
2023-12-06 5.29 5.45 5.26 5.42 0.5M
2023-12-04 5.32 5.45 5.23 5.35 0.4M
2023-12-01 5.26 5.32 5.26 5.32 0.1M
2023-11-30 5.23 5.35 5.17 5.32 0.6M
2023-11-29 5.45 5.45 5.23 5.32 1.0M
2023-11-28 5.42 5.57 5.39 5.42 0.6M
2023-11-27 5.48 5.48 5.32 5.35 0.6M
2023-11-24 5.54 5.54 5.48 5.48 0.3M
2023-11-23 5.54 5.54 5.48 5.51 0.3M
2023-11-22 5.51 5.54 5.48 5.54 0.3M
2023-11-21 5.54 5.57 5.48 5.48 0.8M
2023-11-20 5.57 5.57 5.48 5.54 0.6M
2023-11-17 5.51 5.60 5.51 5.54 0.3M
2023-11-16 5.60 5.63 5.51 5.54 1.7M
2023-11-15 5.57 5.66 5.54 5.60 0.8M
2023-11-14 5.60 5.75 5.51 5.57 1.1M
2023-11-13 5.82 5.82 5.66 5.66 0.4M
2023-11-10 5.85 5.85 5.69 5.79 0.3M
2023-11-09 5.79 5.85 5.72 5.85 0.7M
2023-11-08 5.72 5.82 5.72 5.82 0.3M
2023-11-07 5.88 5.88 5.72 5.75 0.6M
2023-11-06 5.91 5.94 5.79 5.82 0.5M
2023-11-03 5.94 5.94 5.88 5.91 0.9M
2023-11-02 5.82 5.97 5.79 5.82 1.0M
2023-11-01 5.91 5.94 5.82 5.82 0.3M
2023-10-31 5.94 5.94 5.85 5.88 0.3M
2023-10-30 5.88 5.97 5.88 5.94 0.5M
2023-10-27 5.82 5.91 5.66 5.88 1.0M
2023-10-26 5.79 5.85 5.79 5.82 0.3M
2023-10-25 5.94 5.94 5.82 5.82 0.3M
2023-10-24 5.63 5.94 5.63 5.88 0.7M
2023-10-20 5.97 5.97 5.63 5.63 0.9M
2023-10-19 5.91 5.97 5.85 5.88 0.4M
2023-10-18 6.00 6.00 5.94 5.94 0.3M
2023-10-17 6.00 6.03 5.94 6.00 0.3M
2023-10-16 6.06 6.06 5.94 5.94 1.2M
2023-10-12 6.15 6.15 6.09 6.09 0.5M
2023-10-11 6.09 6.22 6.09 6.15 0.7M
2023-10-10 6.12 6.15 6.09 6.09 0.3M
2023-10-09 6.15 6.22 6.00 6.09 0.7M
2023-10-06 6.22 6.28 6.15 6.22 0.2M
2023-10-05 6.15 6.22 6.12 6.22 0.4M
2023-10-04 6.15 6.28 6.06 6.15 1.3M
2023-10-03 6.15 6.22 6.12 6.15 0.6M
2023-10-02 6.22 6.28 6.15 6.22 0.6M
2023-09-29 6.15 6.22 6.09 6.22 1.0M
2023-09-28 6.12 6.28 6.12 6.12 0.6M
2023-09-27 6.22 6.28 6.12 6.15 1.2M
2023-09-26 6.40 6.46 6.22 6.28 0.7M
2023-09-25 6.40 6.52 6.34 6.40 0.5M
2023-09-22 6.40 6.52 6.28 6.40 1.2M
2023-09-21 6.34 6.59 6.34 6.40 0.6M
2023-09-20 6.40 6.46 6.28 6.28 0.8M
2023-09-19 6.46 6.52 6.28 6.40 1.4M
2023-09-18 6.59 6.65 6.34 6.46 0.8M
2023-09-15 6.52 6.65 6.52 6.59 0.9M
2023-09-14 6.46 6.59 6.40 6.52 0.9M
2023-09-13 6.77 6.77 6.40 6.46 1.4M
2023-09-12 6.65 6.83 6.65 6.71 0.5M
2023-09-11 6.77 6.83 6.59 6.65 0.5M
2023-09-08 6.83 6.83 6.71 6.77 0.9M
2023-09-07 6.83 6.95 6.77 6.83 1.0M
2023-09-06 6.95 7.14 6.71 6.71 4.0M
2023-09-05 6.34 6.95 6.34 6.89 5.5M
2023-09-04 6.34 6.40 6.22 6.22 1.0M
2023-09-01 6.46 6.52 6.34 6.34 1.3M
2023-08-31 6.59 6.65 6.46 6.46 1.4M
2023-08-30 6.46 6.65 6.40 6.52 1.3M
2023-08-29 6.34 6.46 6.28 6.46 0.9M
2023-08-28 6.22 6.40 6.22 6.34 1.5M
2023-08-25 6.22 6.28 6.12 6.22 1.5M
2023-08-24 6.22 6.34 6.22 6.28 2.0M
2023-08-23 6.15 6.22 6.09 6.22 1.1M
2023-08-22 6.09 6.22 6.09 6.15 0.9M
2023-08-21 6.09 6.15 6.06 6.09 1.0M
2023-08-18 6.12 6.28 6.06 6.06 1.2M
2023-08-17 6.03 6.15 5.97 6.12 3.0M
2023-08-16 6.15 6.15 5.97 6.03 2.4M
2023-08-15 6.09 6.15 5.94 6.15 2.6M
2023-08-11 6.15 6.22 5.85 6.09 11.3M
2023-08-10 7.08 7.08 6.89 7.02 0.7M
2023-08-09 6.95 7.20 6.89 6.95 1.4M
2023-08-08 7.14 7.20 6.89 6.95 1.3M
2023-08-07 7.45 7.45 7.02 7.08 2.0M
2023-08-04 7.32 7.45 7.26 7.32 0.3M
2023-08-03 7.63 7.63 7.26 7.32 1.9M
2023-08-02 7.75 7.88 7.57 7.63 0.8M
2023-07-31 7.75 7.88 7.75 7.75 0.7M
2023-07-27 7.45 7.82 7.45 7.75 1.7M
2023-07-26 7.39 7.51 7.39 7.45 0.2M
2023-07-25 7.51 7.57 7.39 7.45 0.4M
2023-07-24 7.51 7.51 7.39 7.45 0.2M
2023-07-21 7.51 7.57 7.45 7.51 0.4M
2023-07-20 7.51 7.63 7.39 7.45 0.4M
2023-07-19 7.63 7.63 7.39 7.51 0.7M
2023-07-18 7.69 7.75 7.57 7.63 0.5M
2023-07-17 7.69 7.82 7.57 7.63 2.1M
2023-07-14 7.26 7.57 7.20 7.51 1.7M
2023-07-13 7.20 7.20 7.14 7.20 0.2M
2023-07-12 7.20 7.26 7.14 7.20 0.7M
2023-07-11 7.26 7.26 7.14 7.14 0.4M
2023-07-10 7.08 7.20 7.08 7.20 0.5M
2023-07-07 6.95 7.08 6.95 7.02 0.2M
2023-07-06 7.32 7.32 6.95 7.02 1.2M
2023-07-05 7.26 7.39 7.20 7.26 0.8M
2023-07-04 7.08 7.32 7.08 7.26 0.8M
2023-07-03 7.08 7.08 6.95 7.08 0.3M
2023-06-30 6.95 7.20 6.95 6.95 0.7M
2023-06-29 6.77 7.08 6.71 7.02 1.2M
2023-06-28 6.95 7.02 6.65 6.71 1.3M
2023-06-27 6.89 7.08 6.83 6.89 1.2M
2023-06-26 7.32 7.32 6.89 6.89 2.2M
2023-06-23 7.32 7.39 7.14 7.32 1.3M
2023-06-22 7.45 7.57 7.14 7.32 2.4M
2023-06-21 8.00 8.00 7.45 7.45 4.5M
2023-06-20 7.57 8.12 7.57 8.00 4.5M
2023-06-19 7.69 7.69 7.51 7.57 1.2M
2023-06-16 7.82 7.88 7.63 7.69 1.1M
2023-06-15 7.94 7.94 7.69 7.69 1.6M
2023-06-14 8.06 8.06 7.75 7.88 2.9M
2023-06-13 8.06 8.12 8.00 8.06 1.0M
2023-06-12 8.12 8.31 8.06 8.12 3.2M
2023-06-09 7.88 8.06 7.75 8.06 2.7M
2023-06-08 7.88 7.88 7.63 7.82 5.8M
2023-06-07 7.14 7.69 7.14 7.63 3.3M
2023-06-06 7.20 7.26 7.08 7.20 0.6M
2023-06-02 7.26 7.26 7.08 7.20 0.7M
2023-06-01 7.32 7.32 7.08 7.20 0.6M
2023-05-31 7.20 7.26 6.95 7.26 1.1M
2023-05-30 7.20 7.26 7.08 7.20 0.8M
2023-05-29 7.08 7.45 7.02 7.20 3.3M
2023-05-26 6.83 7.14 6.77 6.95 1.3M
2023-05-25 6.83 6.89 6.71 6.77 1.2M
2023-05-24 6.89 6.95 6.77 6.83 1.7M
2023-05-23 6.95 6.95 6.83 6.89 1.6M
2023-05-22 7.14 7.14 6.83 6.89 1.5M
2023-05-19 7.39 7.39 7.08 7.08 1.3M
2023-05-18 7.45 7.57 7.26 7.39 1.2M
2023-05-17 7.51 7.51 7.20 7.45 0.9M
2023-05-16 7.20 7.82 7.20 7.45 4.2M
2023-05-15 7.14 7.26 7.08 7.14 1.4M
2023-05-12 7.14 7.26 6.95 7.02 3.6M
2023-05-11 6.95 6.95 6.71 6.71 0.8M
2023-05-10 6.71 6.89 6.71 6.89 0.5M
2023-05-09 6.65 6.89 6.65 6.71 0.5M
2023-05-08 6.65 6.83 6.59 6.65 2.6M
2023-05-03 7.08 7.14 6.95 7.02 2.0M
2023-05-02 7.08 7.14 6.83 7.02 0.8M
2023-04-28 7.08 7.20 7.02 7.02 0.5M
2023-04-27 7.08 7.26 7.08 7.08 0.2M
2023-04-26 7.02 7.20 7.02 7.14 0.2M
2023-04-25 7.20 7.26 7.02 7.02 0.6M
2023-04-24 7.26 7.39 7.14 7.26 0.4M
2023-04-21 7.51 7.51 7.20 7.26 1.6M
2023-04-20 7.45 7.51 7.39 7.45 0.3M
2023-04-19 7.57 7.63 7.39 7.45 0.6M
2023-04-18 7.63 7.69 7.51 7.57 0.2M
2023-04-17 7.69 7.75 7.63 7.63 0.4M
2023-04-12 7.57 7.63 7.51 7.63 0.3M
2023-04-11 7.51 7.63 7.51 7.51 0.2M
2023-04-10 7.51 7.63 7.45 7.51 0.4M
2023-04-07 7.57 7.69 7.39 7.45 1.1M
2023-04-05 7.63 7.82 7.51 7.57 1.0M
2023-04-04 7.82 7.82 7.63 7.63 0.7M
2023-04-03 7.75 7.88 7.75 7.82 0.9M
2023-03-31 7.88 7.94 7.63 7.75 0.9M
2023-03-30 7.94 8.12 7.88 7.88 1.2M
2023-03-29 7.88 7.94 7.75 7.94 0.7M
2023-03-28 7.82 8.00 7.63 7.75 1.8M
2023-03-27 7.51 8.12 7.51 7.75 3.7M
2023-03-24 7.69 7.69 7.45 7.51 0.4M
2023-03-23 7.51 7.69 7.51 7.63 0.7M
2023-03-22 7.69 7.69 7.45 7.51 0.9M
2023-03-21 7.51 7.69 7.51 7.63 0.9M
2023-03-20 7.63 7.75 7.32 7.45 1.3M
2023-03-17 7.39 7.94 7.39 7.57 1.5M
2023-03-16 7.69 7.69 7.26 7.39 3.3M
2023-03-15 7.82 7.94 7.63 7.75 1.6M
2023-03-14 7.88 8.00 7.69 7.69 2.0M
2023-03-13 8.06 8.19 7.94 8.00 1.3M
2023-03-10 8.25 8.31 8.12 8.12 0.8M
2023-03-09 8.49 8.49 8.19 8.25 2.5M
2023-03-08 8.31 8.55 8.12 8.55 2.0M
2023-03-07 8.43 8.55 8.25 8.37 1.4M
2023-03-03 8.43 8.43 8.31 8.43 0.5M
2023-03-02 8.55 8.55 8.37 8.37 1.4M
2023-03-01 8.55 8.74 8.31 8.49 1.1M
2023-02-28 8.25 8.62 8.00 8.31 3.8M
2023-02-27 8.62 8.80 8.55 8.74 1.1M
2023-02-24 8.55 8.74 8.49 8.49 0.8M
2023-02-23 8.68 8.68 8.49 8.49 0.8M
2023-02-22 8.62 8.68 8.55 8.68 0.3M
2023-02-21 8.68 8.68 8.49 8.68 0.7M
2023-02-20 8.49 8.74 8.49 8.55 1.2M
2023-02-17 8.55 8.55 8.31 8.49 1.3M
2023-02-16 8.62 8.62 8.19 8.49 2.6M
2023-02-15 8.68 8.80 8.55 8.62 1.8M
2023-02-14 8.99 9.11 8.62 8.68 3.0M
2023-02-13 9.29 9.29 8.92 8.99 1.8M
2023-02-10 9.23 9.29 9.17 9.23 0.7M
2023-02-09 9.23 9.29 8.99 9.23 1.3M
2023-02-08 9.42 9.54 9.11 9.23 2.8M
2023-02-07 9.48 9.66 9.35 9.42 6.2M
2023-02-06 9.17 9.23 8.92 9.23 1.5M
2023-02-03 9.23 9.35 9.05 9.05 1.5M
2023-02-02 8.99 9.23 8.92 9.23 1.8M
2023-02-01 8.86 9.11 8.86 8.99 1.2M
2023-01-31 9.11 9.11 8.86 8.86 1.2M
2023-01-30 9.17 9.29 9.05 9.05 1.3M
2023-01-27 8.92 9.17 8.92 9.11 0.5M
2023-01-26 8.92 9.05 8.80 8.92 1.3M
2023-01-25 8.92 9.05 8.86 8.92 1.1M
2023-01-24 9.23 9.23 8.92 8.92 4.0M
2023-01-23 9.48 9.48 9.23 9.29 1.7M
2023-01-20 9.48 9.48 9.35 9.42 1.3M
2023-01-19 9.48 9.54 9.35 9.42 2.1M
2023-01-18 9.42 9.54 9.35 9.48 2.2M
2023-01-17 9.66 9.66 9.35 9.42 2.6M
2023-01-16 9.72 9.79 9.54 9.60 2.7M
2023-01-13 9.60 9.72 9.54 9.54 2.0M
2023-01-12 9.72 9.72 9.48 9.60 2.0M
2023-01-11 9.66 9.79 9.54 9.66 1.8M
2023-01-10 9.72 9.72 9.48 9.66 1.3M
2023-01-09 9.79 9.91 9.60 9.66 2.5M
2023-01-06 9.79 9.85 9.66 9.79 4.2M
2023-01-05 9.42 9.72 9.35 9.60 4.1M
2023-01-04 9.42 9.54 9.29 9.35 2.4M
2023-01-03 9.23 9.54 9.23 9.42 4.6M