Indigy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.640 | 1.670 | 1.620 | 1.630 | 1.554 | 619,038 |
| 2026-01-30 | 1.640 | 1.650 | 1.630 | 1.630 | 1.554 | 419,721 |
| 2026-01-29 | 1.660 | 1.660 | 1.620 | 1.630 | 1.554 | 713,920 |
| 2026-01-28 | 1.670 | 1.690 | 1.630 | 1.640 | 1.563 | 452,910 |
| 2026-01-27 | 1.630 | 1.670 | 1.630 | 1.650 | 1.573 | 691,562 |
| 2026-01-26 | 1.650 | 1.650 | 1.630 | 1.630 | 1.554 | 692,902 |
| 2026-01-23 | 1.670 | 1.680 | 1.640 | 1.640 | 1.563 | 785,901 |
| 2026-01-22 | 1.720 | 1.730 | 1.650 | 1.650 | 1.573 | 1,732,400 |
| 2026-01-21 | 1.710 | 1.750 | 1.680 | 1.720 | 1.640 | 1,984,383 |
| 2026-01-20 | 1.690 | 1.720 | 1.690 | 1.700 | 1.620 | 420,500 |
| 2026-01-19 | 1.700 | 1.720 | 1.660 | 1.680 | 1.601 | 1,413,519 |
| 2026-01-16 | 1.660 | 1.750 | 1.650 | 1.700 | 1.620 | 3,229,400 |
| 2026-01-15 | 1.630 | 1.680 | 1.620 | 1.650 | 1.573 | 2,047,111 |
| 2026-01-14 | 1.630 | 1.670 | 1.600 | 1.620 | 1.544 | 1,996,200 |
| 2026-01-13 | 1.660 | 1.700 | 1.620 | 1.620 | 1.544 | 1,197,902 |
| 2026-01-12 | 1.720 | 1.740 | 1.620 | 1.660 | 1.582 | 2,158,702 |
| 2026-01-09 | 1.730 | 1.750 | 1.700 | 1.710 | 1.630 | 1,122,007 |
| 2026-01-08 | 1.750 | 1.770 | 1.710 | 1.720 | 1.640 | 1,761,801 |
| 2026-01-07 | 1.720 | 1.780 | 1.720 | 1.760 | 1.678 | 3,014,800 |
| 2026-01-06 | 1.830 | 1.840 | 1.710 | 1.720 | 1.640 | 4,745,900 |
| 2026-01-05 | 1.690 | 1.830 | 1.690 | 1.820 | 1.735 | 8,537,534 |
| 2025-12-30 | 1.720 | 1.720 | 1.670 | 1.680 | 1.601 | 1,325,670 |
| 2025-12-29 | 1.720 | 1.780 | 1.690 | 1.690 | 1.611 | 2,637,343 |
| 2025-12-26 | 1.760 | 1.780 | 1.700 | 1.700 | 1.620 | 4,569,600 |
| 2025-12-25 | 1.680 | 1.860 | 1.680 | 1.770 | 1.687 | 12,850,500 |
| 2025-12-24 | 1.670 | 1.670 | 1.630 | 1.650 | 1.573 | 987,600 |
| 2025-12-23 | 1.680 | 1.690 | 1.660 | 1.670 | 1.592 | 907,800 |
| 2025-12-22 | 1.700 | 1.710 | 1.660 | 1.680 | 1.601 | 848,202 |
| 2025-12-19 | 1.720 | 1.740 | 1.670 | 1.690 | 1.611 | 1,169,301 |
| 2025-12-18 | 1.750 | 1.760 | 1.700 | 1.700 | 1.620 | 1,078,831 |
| 2025-12-17 | 1.740 | 1.780 | 1.730 | 1.750 | 1.668 | 1,917,681 |
| 2025-12-16 | 1.800 | 1.800 | 1.700 | 1.720 | 1.640 | 2,478,163 |
| 2025-12-15 | 1.760 | 1.830 | 1.740 | 1.820 | 1.735 | 3,122,300 |
| 2025-12-12 | 1.740 | 1.810 | 1.710 | 1.750 | 1.668 | 3,717,002 |
| 2025-12-11 | 1.800 | 1.820 | 1.710 | 1.720 | 1.640 | 2,280,220 |
| 2025-12-09 | 1.760 | 1.860 | 1.750 | 1.820 | 1.735 | 5,136,400 |
| 2025-12-08 | 1.850 | 1.860 | 1.730 | 1.750 | 1.668 | 1,755,764 |
| 2025-12-04 | 1.950 | 1.970 | 1.860 | 1.860 | 1.773 | 2,736,716 |
| 2025-12-03 | 2.020 | 2.040 | 1.940 | 1.940 | 1.849 | 3,503,500 |
| 2025-12-02 | 2.080 | 2.100 | 1.980 | 2.000 | 1.906 | 5,138,431 |
| 2025-12-01 | 1.960 | 2.060 | 1.950 | 2.060 | 1.964 | 6,473,428 |
| 2025-11-28 | 1.980 | 2.040 | 1.910 | 1.940 | 1.849 | 6,777,601 |
| 2025-11-27 | 1.890 | 2.120 | 1.880 | 1.980 | 1.887 | 15,252,690 |
| 2025-11-26 | 1.980 | 2.020 | 1.850 | 1.870 | 1.783 | 10,789,720 |
| 2025-11-25 | 2.120 | 2.140 | 1.960 | 1.960 | 1.868 | 12,698,250 |
| 2025-11-24 | 1.810 | 2.100 | 1.810 | 2.100 | 2.002 | 19,389,740 |
| 2025-11-21 | 1.860 | 1.860 | 1.780 | 1.820 | 1.735 | 5,096,200 |
| 2025-11-20 | 1.930 | 2.040 | 1.870 | 1.880 | 1.792 | 26,961,490 |
| 2025-11-19 | 1.750 | 1.930 | 1.750 | 1.880 | 1.792 | 24,521,760 |
| 2025-11-18 | 1.670 | 1.730 | 1.670 | 1.730 | 1.649 | 3,776,338 |
| 2025-11-17 | 1.640 | 1.740 | 1.600 | 1.700 | 1.620 | 9,449,500 |
| 2025-11-14 | 1.720 | 1.720 | 1.630 | 1.640 | 1.563 | 2,152,174 |
| 2025-11-13 | 1.800 | 1.870 | 1.700 | 1.710 | 1.630 | 5,717,228 |
| 2025-11-12 | 1.990 | 2.000 | 1.780 | 1.790 | 1.706 | 3,914,421 |
| 2025-11-11 | 2.020 | 2.060 | 1.980 | 1.980 | 1.887 | 3,119,416 |
| 2025-11-10 | 2.040 | 2.080 | 1.960 | 2.000 | 1.906 | 3,872,700 |
| 2025-11-07 | 2.120 | 2.180 | 2.040 | 2.040 | 1.945 | 9,279,176 |
| 2025-11-06 | 2.080 | 2.100 | 1.990 | 2.080 | 1.983 | 5,684,493 |
| 2025-11-05 | 2.200 | 2.280 | 2.040 | 2.060 | 1.964 | 9,850,866 |
| 2025-11-04 | 2.140 | 2.160 | 1.990 | 2.120 | 2.021 | 5,676,195 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.0735 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.