Interhides PCL (BKK:IHL)
Thailand
· Delayed Price · Currency is THB 1.450
-0.030 (-2.03%)
Mar 9, 2026, 4:39 PM ICT
Interhides PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 61,000 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.46 | 1.50 | 1.50 | - | 55,201 |
| Mar 4, 2026 | 1.50 | 1.53 | 1.35 | 1.50 | 1.50 | -1.96% | 116,604 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 116,700 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -3.11% | 610,802 |
| Feb 26, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | 41,300 |
| Feb 25, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 31,100 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 184,703 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.83% | 262,001 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 158,300 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 206,100 |
| Feb 18, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 140,200 |
| Feb 17, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 86,701 |
| Feb 16, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 183,002 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 48,900 |
| Feb 12, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 117,437 |
| Feb 11, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | - | 113,400 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 108,702 |
| Feb 9, 2026 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 36,101 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 10,400 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 27,100 |
| Feb 4, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | -0.64% | 2,901 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 10,501 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 4,600 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 4,300 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 16,802 |
| Jan 28, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 12,200 |
| Jan 27, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 65,900 |
| Jan 26, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 2,400 |
| Jan 23, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 53,300 |
| Jan 22, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 14,100 |
| Jan 21, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 15,400 |
| Jan 20, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | - | 120,900 |
| Jan 19, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 31,700 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 51,200 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 51,910 |
| Jan 14, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 5,401 |
| Jan 13, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 2,430 |
| Jan 12, 2026 | 1.61 | 1.62 | 1.56 | 1.62 | 1.62 | - | 2,000 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.54 | 1.62 | 1.62 | - | 14,808 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 300 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 24,000 |
| Jan 5, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | - | 29,509 |
| Dec 30, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | - | 10,501 |
| Dec 29, 2025 | 1.62 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 56,101 |
| Dec 26, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 18,700 |
| Dec 25, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 27,100 |
| Dec 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 12,162 |
| Dec 23, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 2,400 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 25,900 |
| Dec 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 14,000 |
| Dec 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 700 |
| Dec 17, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 8,600 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 33,700 |
| Dec 15, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 138,314 |
| Dec 12, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | - | 11,200 |
| Dec 11, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 17,600 |
| Dec 9, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 119,500 |
| Dec 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 91,800 |
| Dec 4, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 21,735 |
| Dec 3, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 77,727 |
| Dec 2, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 7,300 |
| Dec 1, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 261,400 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 25,300 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 20,800 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 5,300 |
| Nov 25, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 61,800 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 115,704 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 84,000 |
| Nov 20, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 77,107 |
| Nov 19, 2025 | 1.53 | 1.57 | 1.48 | 1.56 | 1.56 | -0.64% | 78,100 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 3,400 |
| Nov 17, 2025 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | - | 156,000 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 35,701 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 8,200 |
| Nov 12, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 47,203 |
| Nov 11, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 623 |
| Nov 10, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | - | 35,704 |
| Nov 7, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,400 |
| Nov 6, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -1.26% | 95,400 |
| Nov 5, 2025 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | - | 11,301 |
| Nov 4, 2025 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | - | 2,500 |
| Nov 3, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 3,502 |
| Oct 31, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | - | 100,300 |
| Oct 30, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | 78,800 |
| Oct 29, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 45,501 |
| Oct 28, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 48,703 |
| Oct 27, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 24,288 |
| Oct 24, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 45,203 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | 0.63% | 24,003 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 20,200 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 23,312 |
| Oct 17, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 78,602 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 25,008 |
| Oct 15, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 10,400 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 47,700 |
| Oct 10, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 34,400 |
| Oct 9, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 105,903 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 79,402 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 25,935 |