Skip to main content
Inspire IVF PCL (BKK:IVF)
Thailand flag Thailand · Delayed Price · Currency is THB
0.760
+0.020 (2.70%)
Last updated: Mar 10, 2026, 10:24 AM ICT

Inspire IVF PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.770.770.730.740.74-5.13%451,416
Mar 6, 20260.760.780.750.780.782.63%328,000
Mar 5, 20260.740.780.740.760.762.70%391,400
Mar 4, 20260.750.760.690.740.74-6.33%1,388,800
Mar 2, 20260.800.840.790.790.79-4.82%1,170,400
Feb 27, 20260.880.920.830.830.83-4.60%5,236,202
Feb 26, 20260.830.920.830.870.874.82%7,318,911
Feb 25, 20260.840.860.830.830.83-3.49%250,706
Feb 24, 20260.850.870.830.860.862.38%1,176,601
Feb 23, 20260.850.870.830.840.84-1.18%406,000
Feb 20, 20260.860.860.840.850.85-1.16%203,201
Feb 19, 20260.810.860.810.860.862.38%1,568,700
Feb 18, 20260.850.860.830.840.84-2.33%915,302
Feb 17, 20260.860.880.840.860.861.18%2,124,205
Feb 16, 20260.840.880.830.850.852.41%3,637,706
Feb 13, 20260.810.840.810.830.832.47%2,031,016
Feb 12, 20260.800.810.790.810.811.25%397,701
Feb 11, 20260.810.810.800.800.80-1.23%243,002
Feb 10, 20260.810.820.800.810.81-478,400
Feb 9, 20260.810.810.790.810.812.53%188,600
Feb 6, 20260.800.810.790.790.79-2.47%228,500
Feb 5, 20260.800.810.800.810.81-78,300
Feb 4, 20260.800.810.800.810.81-193,800
Feb 3, 20260.790.830.790.810.812.53%1,494,100
Feb 2, 20260.790.800.780.790.79-1.25%366,500
Jan 30, 20260.800.810.790.800.80-400,700
Jan 29, 20260.820.820.800.800.80-1.23%326,100
Jan 28, 20260.810.860.790.810.811.25%2,250,800
Jan 27, 20260.790.810.790.800.801.27%601,800
Jan 26, 20260.790.810.790.790.79-566,400
Jan 23, 20260.810.810.790.790.79-135,500
Jan 22, 20260.800.810.790.790.79-1.25%540,300
Jan 21, 20260.790.800.790.800.801.27%941,502
Jan 20, 20260.800.810.790.790.79-1.25%636,100
Jan 19, 20260.800.810.790.800.80-726,800
Jan 16, 20260.810.810.790.800.80-1.23%1,192,901
Jan 15, 20260.820.840.810.810.81-1.22%1,692,700
Jan 14, 20260.830.840.820.820.82-1.20%944,000
Jan 13, 20260.800.850.800.830.832.47%1,567,900
Jan 12, 20260.830.830.810.810.81-1.22%263,500
Jan 9, 20260.820.830.810.820.821.23%275,300
Jan 8, 20260.830.840.810.810.81-2.41%82,992
Jan 7, 20260.830.830.820.830.83-16,700
Jan 6, 20260.830.830.820.830.83-34,800
Jan 5, 20260.810.840.810.830.83-156,900
Dec 30, 20250.830.830.810.830.83-23,600
Dec 29, 20250.820.830.810.830.83-391,900
Dec 26, 20250.850.850.810.830.83-306,000
Dec 25, 20250.830.840.820.830.83-1.19%230,200
Dec 24, 20250.830.850.790.840.84-520,600
Dec 23, 20250.840.840.830.840.84-264,400
Dec 22, 20250.840.840.820.840.84-865,500
Dec 19, 20250.840.850.820.840.84-194,200
Dec 18, 20250.860.860.830.840.84-1.18%195,200
Dec 17, 20250.850.870.850.850.852.41%200,900
Dec 16, 20250.840.850.830.830.83-2.35%235,100
Dec 15, 20250.830.850.830.850.852.41%154,900
Dec 12, 20250.860.860.830.830.83-3.49%740,000
Dec 11, 20250.880.920.860.860.86-1.15%1,889,600
Dec 9, 20250.890.980.870.870.87-2.25%4,127,200
Dec 8, 20250.830.960.830.890.897.23%4,040,942
Dec 4, 20250.810.830.800.830.831.22%201,200
Dec 3, 20250.810.820.810.820.821.23%85,000
Dec 2, 20250.820.820.800.810.81-1.22%154,200
Dec 1, 20250.830.830.810.820.82-41,300
Nov 28, 20250.820.830.810.820.82-530,300
Nov 27, 20250.810.820.800.820.82-32,400
Nov 26, 20250.840.840.770.820.82-1.20%453,700
Nov 25, 20250.830.850.810.830.831.22%256,700
Nov 24, 20250.820.840.820.820.82-99,200
Nov 21, 20250.820.830.800.820.82-324,700
Nov 20, 20250.810.860.800.820.82-1,173,200
Nov 19, 20250.810.830.810.820.822.50%486,129
Nov 18, 20250.810.820.790.800.80-1.23%221,458
Nov 17, 20250.820.830.790.810.81-1.22%1,107,400
Nov 14, 20250.820.860.820.820.82-158,300
Nov 13, 20250.850.860.820.820.82-2.38%289,100
Nov 12, 20250.860.870.840.840.84-1.18%202,900
Nov 11, 20250.840.870.840.850.85-213,300
Nov 10, 20250.840.870.830.850.851.19%130,600
Nov 7, 20250.840.840.830.840.84-144,358
Nov 6, 20250.840.850.830.840.84-211,229
Nov 5, 20250.850.850.830.840.841.20%237,900
Nov 4, 20250.890.890.820.830.83-6.74%1,088,100
Nov 3, 20250.930.930.890.890.89-1.11%144,700
Oct 31, 20250.910.920.890.900.90-82,200
Oct 30, 20250.910.930.890.900.90-1.10%450,501
Oct 29, 20250.930.940.900.910.91-2.15%781,801
Oct 28, 20250.920.960.920.930.93-1,189,400
Oct 27, 20250.950.950.920.930.93-1.06%517,100
Oct 24, 20250.940.950.940.940.94-541,000
Oct 22, 20250.950.960.930.940.94-2,669,601
Oct 21, 20250.950.950.930.940.94-163,300
Oct 20, 20250.950.950.920.940.94-1.05%489,821
Oct 17, 20250.970.970.940.950.95-2.06%1,431,800
Oct 16, 20250.970.980.960.970.971.04%611,032
Oct 15, 20250.970.980.960.960.96-234,401
Oct 14, 20250.970.980.960.960.96-2.04%632,800
Oct 10, 20250.970.990.970.980.98-839,121
Oct 9, 20250.990.990.970.980.98-271,546