Interhides PCL (BKK:IHL)
Thailand
· Delayed Price · Currency is THB 1.420
-0.010 (-0.70%)
Apr 29, 2026, 4:12 PM ICT
Interhides PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | - | -0.70% | 46,002 |
| Apr 28, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.38% | 23,503 |
| Apr 27, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 6,562 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 8,707 |
| Apr 23, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 60,080 |
| Apr 22, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 10,501 |
| Apr 21, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 2,900 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 3,000 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 4,607 |
| Apr 16, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | - | 9,600 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 87,700 |
| Apr 9, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 62,806 |
| Apr 8, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 41,100 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 6,700 |
| Apr 3, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 16,301 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | - | 9,700 |
| Apr 1, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 2.84% | 58,900 |
| Mar 31, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -0.70% | 35,504 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 79,805 |
| Mar 27, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 17,502 |
| Mar 26, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 32,610 |
| Mar 25, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 48,400 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 66,132 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 5,000 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 64,101 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 5,700 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 2.78% | 18,401 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 8,500 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | - | 40,402 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 27,400 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 26,605 |
| Mar 11, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 10,001 |
| Mar 10, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | - | 53,447 |
| Mar 9, 2026 | 1.45 | 1.46 | 1.38 | 1.45 | 1.45 | -2.03% | 127,102 |
| 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 |