Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	20.800	20.900	20.600	20.600	16.989	122,601
2024-04-25	20.200	21.200	20.100	20.900	17.236	1,191,603
2024-04-24	19.600	20.500	19.600	20.000	16.494	460,502
2024-04-23	19.900	20.100	19.400	19.500	16.081	551,457
2024-04-22	19.500	20.200	19.500	20.000	16.494	102,800
2024-04-19	19.800	19.900	19.300	19.600	16.164	549,200
2024-04-18	19.900	20.200	19.900	19.900	16.411	61,228
2024-04-17	20.300	20.400	19.600	20.100	16.576	517,682
2024-04-11	20.400	20.400	20.100	20.300	16.741	194,939
2024-04-10	20.000	20.600	20.000	20.400	16.824	545,600
2024-04-09	20.600	20.600	19.800	20.000	16.494	1,140,352
2024-04-05	20.500	20.700	20.200	20.500	16.906	223,627
2024-04-04	20.700	20.800	20.500	20.600	16.989	146,392
2024-04-03	21.000	21.200	20.600	20.700	17.071	146,634
2024-04-02	21.400	21.400	20.900	20.900	17.236	304,657
2024-04-01	21.300	21.400	21.200	21.400	17.648	167,500
2024-03-29	21.500	21.500	21.200	21.200	17.483	108,501
2024-03-28	21.400	21.500	21.300	21.500	17.731	49,454
2024-03-27	21.400	21.500	21.200	21.200	17.483	218,488
2024-03-26	21.700	21.700	21.300	21.400	17.648	406,312
2024-03-25	21.800	21.800	21.400	21.700	17.896	176,201
2024-03-22	21.900	22.000	21.700	21.700	17.896	354,642
2024-03-21	21.600	21.900	21.500	21.800	17.978	500,401
2024-03-20	21.300	21.600	21.300	21.500	17.731	279,659
2024-03-19	21.600	21.800	21.100	21.200	17.483	482,249
2024-03-18	21.500	21.700	21.300	21.600	17.813	274,400
2024-03-15	21.700	21.700	21.300	21.500	17.731	680,091
2024-03-14	21.800	21.900	21.700	21.800	17.978	244,687
2024-03-13	22.100	22.100	21.800	21.900	18.061	116,010
2024-03-12	21.900	22.000	21.800	21.900	18.061	187,205
2024-03-11	22.000	22.100	21.900	22.000	18.143	146,891
2024-03-08	21.800	22.200	21.800	22.000	18.143	483,401
2024-03-07	22.000	22.000	21.700	21.800	17.978	156,253
2024-03-06	21.700	22.200	21.700	21.800	17.978	71,503
2024-03-05	22.400	22.400	21.500	21.700	17.896	227,918
2024-03-04	22.300	22.300	21.900	22.100	18.226	101,765
2024-03-01	22.400	22.400	21.900	22.200	18.308	479,209
2024-02-29	21.900	22.600	21.900	22.400	18.473	1,103,110
2024-02-28	21.200	21.900	20.800	21.900	18.061	436,651
2024-02-27	21.400	21.500	21.100	21.200	17.483	331,614
2024-02-23	21.600	21.600	21.400	21.500	17.731	120,200
2024-02-22	21.500	21.500	21.400	21.500	17.731	133,513
2024-02-21	21.300	21.500	21.200	21.400	17.648	164,256
2024-02-20	21.200	21.300	20.900	21.200	17.483	308,600
2024-02-19	21.700	21.700	21.000	21.100	17.401	1,048,401
2024-02-16	21.700	21.900	21.600	21.600	17.813	133,600
2024-02-15	21.700	21.900	21.600	21.800	17.978	173,366
2024-02-14	22.000	22.000	21.400	21.600	17.813	610,730
2024-02-13	22.300	22.300	22.000	22.000	18.143	56,571
2024-02-12	22.200	22.200	22.000	22.100	18.226	75,001
2024-02-09	22.500	22.500	22.200	22.200	18.308	155,604
2024-02-08	22.000	22.400	22.000	22.300	18.391	449,571
2024-02-07	22.000	22.000	21.700	21.900	18.061	1,127,429
2024-02-06	22.100	22.100	21.800	21.900	18.061	229,900
2024-02-05	22.400	22.400	21.700	21.800	17.978	672,274
2024-02-02	22.000	22.400	21.700	22.300	18.391	798,310
2024-02-01	22.400	22.400	21.500	21.700	17.896	414,894
2024-01-31	22.500	22.500	21.900	22.200	18.308	416,000
2024-01-30	22.100	22.600	22.100	22.400	18.473	185,400
2024-01-29	21.800	22.500	21.700	22.000	18.143	648,300

← NewerPage 11 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.