SET · IP · stock
Inter Pharma Public Company Limited (IP) stock price history
Every SET trading session of Inter Pharma Public Company Limited from Nov 5, 2019 to Sep 28, 2026: 1,677 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IP adjusted close, 2019 to 2026
- THB 22.98
- All time high, 2021
- THB 5.65
- 52 week high, THB 3.38 low
- 1,677
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
IP key facts
- Inter Pharma Public Company Limited (IP) closed at THB 5.00 on Sep 28, 2026 on SET.
- IP's all time high close is THB 22.98, set on Jul 16, 2021; its all time low close is THB 2.08 on Feb 17, 2025.
- IP's 52 week range is THB 3.38 to THB 5.65.
- IP returned +19.0% over the year to Sep 28, 2026 and -75.9% over five years.
- Since Nov 5, 2019 IP returned -17%, -2.7% a year compounded.
- IP's deepest drawdown was -90.9% from Jul 19, 2021 to Feb 17, 2025.
- DataCedar holds 1,677 daily sessions of IP history from Nov 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IP price chart, 2019 to 2026
IP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +14.7% |
| 6 months | +28.6% |
| Year to date | +10.7% |
| 1 year | +19.0% |
| 3 years | -48.5% |
| 5 years | -75.9% |
| 10 years | n/a |
| Since Nov 5, 2019 | -17.3% |
| Compound annual growth, 6.9 years | -2.7% |
IP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.98 on Jul 16, 2021
- All time low close
- THB 2.08 on Feb 17, 2025
- 52 week high
- THB 5.65 on Aug 6, 2026
- 52 week low
- THB 3.38 on Oct 20, 2025
- Deepest drawdown
- -90.9% from Jul 19, 2021 to Feb 17, 2025, not yet recovered
- Best single session
- +30.1% on Mar 12, 2025
- Worst single session
- -37.4% on Jan 3, 2024
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2020, +111%
- Worst calendar year
- 2024, -64%
IP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 5, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.52 | THB 5.65 | THB 3.61 | THB 5.00 | +10.7% | 60.1M | 186 |
| 2025 | THB 3.16 | THB 4.62 | THB 1.98 | THB 4.52 | +42.9% | 308.1M | 242 |
| 2024 | THB 5.65 | THB 6.82 | THB 3.02 | THB 3.16 | -64.0% | 112.1M | 243 |
| 2023 | THB 14.50 | THB 15.56 | THB 7.96 | THB 8.79 | -38.6% | 188M | 243 |
| 2022 | THB 18.85 | THB 22.14 | THB 13.05 | THB 14.31 | -24.1% | 202.7M | 241 |
| 2021 | THB 8.92 | THB 23.65 | THB 8.92 | THB 18.85 | +109.7% | 392.2M | 241 |
| 2020 | THB 4.33 | THB 9.95 | THB 2.47 | THB 8.99 | +110.8% | 827.9M | 243 |
| 2019 | THB 5.04 | THB 6.55 | THB 4.26 | THB 4.26 | n/a | 523.4M | 38 |
IP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 5.00 | -2.0% |
| August 2026 | THB 5.10 | -3.8% |
| July 2026 | THB 5.30 | +18.8% |
| June 2026 | THB 4.46 | +4.2% |
| May 2026 | THB 4.28 | +7.9% |
| April 2026 | THB 3.97 | 0.0% |
| March 2026 | THB 3.97 | -5.2% |
| February 2026 | THB 4.18 | -1.4% |
| January 2026 | THB 4.24 | -6.1% |
| December 2025 | THB 4.52 | +14.4% |
| November 2025 | THB 3.95 | +3.1% |
| October 2025 | THB 3.83 | -6.2% |
About the IP data
Daily bars. 1,677 sessions from Nov 5, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- INSET Infraset Public Company Limited
- INSET-R Infraset Public Company Limited
- INSURE Indara Insurance Public Company Limited
- INSURE-R Indara Insurance Public Company Limited
- IP-R Inter Pharma Public Company Limited
- IRC Inoue Rubber (Thailand) Public Company Limited
- IRC-R Inoue Rubber (Thailand) Public Company Limited
- IRCP International Research Corporation Public Company Limited
Common questions
IP share price history
