Index Living Mall Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.500	17.900	17.500	17.700	15.122	261,700
2024-07-25	17.900	17.900	17.500	17.500	14.951	103,001
2024-07-24	17.800	17.900	17.600	17.900	15.293	228,001
2024-07-23	18.100	18.200	17.500	17.800	15.208	191,412
2024-07-19	18.000	18.300	17.900	18.200	15.549	156,701
2024-07-18	17.900	18.300	17.700	18.000	15.378	439,401
2024-07-17	17.900	18.200	17.900	17.900	15.293	128,099
2024-07-16	18.500	18.500	17.900	17.900	15.293	377,943
2024-07-15	18.500	18.600	18.300	18.500	15.806	165,608
2024-07-12	18.200	18.600	18.200	18.400	15.720	166,262
2024-07-11	17.900	18.200	17.900	18.100	15.464	121,301
2024-07-10	18.200	18.200	17.800	17.800	15.208	530,391
2024-07-09	18.400	18.500	18.300	18.300	15.635	45,011
2024-07-08	18.300	18.600	18.300	18.500	15.806	227,889
2024-07-05	18.000	18.200	17.900	18.200	15.549	100,840
2024-07-04	17.500	18.400	17.500	17.900	15.293	808,105
2024-07-03	17.800	17.800	17.400	17.400	14.866	377,703
2024-07-02	17.800	17.800	17.600	17.800	15.208	306,001
2024-07-01	18.500	18.500	17.800	17.800	15.208	466,424
2024-06-28	18.800	18.900	18.300	18.500	15.806	347,063
2024-06-27	18.900	18.900	18.800	18.800	16.062	41,400
2024-06-26	19.000	19.200	18.800	19.000	16.233	146,101
2024-06-25	19.200	19.300	18.700	19.000	16.233	438,570
2024-06-24	19.100	19.200	18.700	19.100	16.318	119,907
2024-06-21	18.600	19.400	18.600	19.200	16.404	683,622
2024-06-20	18.800	19.000	18.600	18.700	15.976	71,434
2024-06-19	18.600	18.800	18.400	18.800	16.062	351,802
2024-06-18	19.000	19.100	18.400	18.400	15.720	417,999
2024-06-17	19.000	19.100	18.800	18.900	16.147	124,942
2024-06-14	19.100	19.100	18.700	18.800	16.062	405,058
2024-06-13	19.800	19.800	19.100	19.100	16.318	476,323
2024-06-12	19.900	19.900	19.700	19.800	16.916	46,860
2024-06-11	19.700	20.000	19.700	19.900	17.002	63,002
2024-06-10	20.100	20.100	19.400	19.700	16.831	188,416
2024-06-07	20.100	20.200	20.000	20.200	17.258	26,020
2024-06-06	20.100	20.200	19.900	20.100	17.173	201,207
2024-06-05	20.200	20.300	20.100	20.100	17.173	260,232
2024-06-04	20.100	20.500	20.100	20.300	17.343	811,601
2024-05-31	20.200	20.500	20.200	20.200	17.258	800,700
2024-05-30	20.100	20.300	20.100	20.200	17.258	94,400
2024-05-29	20.700	20.700	20.100	20.100	17.173	443,241
2024-05-28	20.700	20.900	20.500	20.600	17.600	176,810
2024-05-27	21.000	21.200	20.600	20.700	17.685	241,405
2024-05-24	20.800	21.100	20.600	21.000	17.941	1,839,213
2024-05-23	20.700	20.800	20.600	20.700	17.685	154,800
2024-05-21	20.500	20.800	20.500	20.600	17.600	130,500
2024-05-20	20.800	21.200	20.500	20.500	17.514	924,201
2024-05-17	20.500	20.900	20.500	20.800	17.771	192,025
2024-05-16	20.500	20.700	20.400	20.500	17.514	123,402
2024-05-15	20.500	20.600	20.300	20.400	17.429	162,000
2024-05-14	20.800	20.900	20.500	20.500	17.514	307,545
2024-05-13	20.800	21.000	20.600	20.600	17.600	335,372
2024-05-10	21.000	21.000	20.600	20.700	17.685	893,160
2024-05-09	20.800	21.600	20.800	21.600	17.813	1,095,389
2024-05-08	20.700	20.900	20.600	20.800	17.154	235,200
2024-05-07	20.600	20.800	20.500	20.700	17.071	185,670
2024-05-03	20.400	20.500	20.200	20.500	16.906	160,450
2024-05-02	20.900	21.000	20.200	20.300	16.741	514,042
2024-04-30	20.400	21.000	20.400	20.800	17.154	173,702
2024-04-29	20.600	20.700	20.400	20.400	16.824	137,321

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2500 THB
2026-05-11	0.7500 THB
2025-08-26	0.2500 THB
2025-05-09	0.7500 THB
2024-08-23	0.2400 THB
2024-05-10	0.7500 THB
2023-08-23	0.2390 THB
2023-05-09	0.6000 THB
2022-08-22	0.1820 THB
2022-05-05	0.4000 THB
2021-08-19	0.1500 THB
2021-05-06	0.1970 THB
2020-09-23	0.1500 THB
2020-05-28	0.3880 THB
2020-05-05	0.4600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.