Skip to main content
Inspire IVF PCL (BKK:IVF)
Thailand flag Thailand · Delayed Price · Currency is THB
0.680
+0.020 (3.03%)
At close: Apr 29, 2026

Inspire IVF PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.670.700.670.680.683.03%4,381,911
Apr 28, 20260.660.680.650.660.661.54%4,305,900
Apr 27, 20260.660.680.650.650.65-1.52%2,144,506
Apr 24, 20260.650.680.630.660.663.13%3,760,729
Apr 23, 20260.620.660.620.640.641.59%2,604,400
Apr 22, 20260.630.640.630.630.63-1.56%584,500
Apr 21, 20260.640.640.630.640.64-645,002
Apr 20, 20260.630.640.620.640.64-1,069,700
Apr 17, 20260.630.650.630.640.64-1,946,705
Apr 16, 20260.620.650.610.640.641.59%1,973,300
Apr 10, 20260.620.650.610.630.631.61%1,953,350
Apr 9, 20260.630.660.610.620.62-4,999,406
Apr 8, 20260.620.640.620.620.621.64%2,293,700
Apr 7, 20260.610.650.610.610.611.67%2,882,400
Apr 3, 20260.620.630.600.600.60-1.64%1,775,700
Apr 2, 20260.600.670.600.610.613.39%14,288,310
Apr 1, 20260.590.620.590.590.59-3,818,100
Mar 31, 20260.590.610.580.590.59-1.67%906,004
Mar 30, 20260.590.620.590.600.601.69%1,109,008
Mar 27, 20260.600.620.590.590.59-1,445,900
Mar 26, 20260.630.640.580.590.59-6.35%3,204,705
Mar 25, 20260.560.660.560.630.6314.55%9,949,487
Mar 24, 20260.550.550.520.550.551.85%1,677,230
Mar 23, 20260.580.580.500.540.54-8.47%5,111,724
Mar 20, 20260.660.660.530.590.59-11.94%8,668,509
Mar 19, 20260.700.700.640.670.67-4.29%1,693,316
Mar 18, 20260.730.740.690.700.70-2.78%3,244,701
Mar 17, 20260.750.750.720.720.72-5.26%2,468,500
Mar 16, 20260.770.770.740.760.76-1.30%420,800
Mar 13, 20260.770.770.760.770.77-79,400
Mar 12, 20260.780.780.750.770.77-1.28%1,026,400
Mar 11, 20260.780.790.750.780.781.30%326,000
Mar 10, 20260.750.790.750.770.774.05%646,610
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