Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.400	22.400	22.000	22.100	18.226	279,821
2024-01-25	22.000	22.400	21.900	22.300	18.391	355,885
2024-01-24	21.300	22.300	21.200	22.200	18.308	784,906
2024-01-23	22.000	22.100	21.400	21.400	17.648	904,180
2024-01-22	23.300	23.300	22.200	22.200	18.308	1,127,441
2024-01-19	23.600	23.600	22.400	23.300	19.215	1,524,200
2024-01-18	23.400	24.200	23.300	23.500	19.380	984,601
2024-01-17	23.400	23.400	23.000	23.400	19.298	493,373
2024-01-16	23.700	23.700	23.300	23.400	19.298	759,901
2024-01-15	23.200	24.000	23.200	23.700	19.545	872,697
2024-01-12	23.500	23.800	23.200	23.300	19.215	799,942
2024-01-11	24.000	24.000	23.300	23.600	19.463	621,538
2024-01-10	23.700	24.000	23.700	24.000	19.793	150,601
2024-01-09	23.900	24.000	23.500	23.900	19.710	237,004
2024-01-08	24.100	24.100	23.600	23.900	19.710	452,401
2024-01-05	24.000	24.300	24.000	24.200	19.958	155,004
2024-01-04	24.000	24.200	23.600	23.900	19.710	390,583
2024-01-03	24.300	24.400	23.800	23.900	19.710	323,867
2024-01-02	24.000	24.600	23.800	24.200	19.958	1,167,405
2023-12-28	24.400	24.400	23.800	23.900	19.710	142,510
2023-12-27	23.800	24.300	23.800	24.200	19.958	333,226
2023-12-26	24.200	24.200	23.700	23.800	19.628	155,021
2023-12-25	24.100	24.400	23.700	24.400	20.122	111,764
2023-12-22	24.200	24.200	23.800	24.100	19.875	89,000
2023-12-21	23.700	24.300	23.700	24.200	19.958	350,100
2023-12-20	24.100	24.300	23.700	23.900	19.710	721,397
2023-12-19	23.900	23.900	23.700	23.700	19.545	89,806
2023-12-18	23.700	24.000	23.700	23.800	19.628	146,924
2023-12-15	23.300	23.800	23.300	23.500	19.380	321,730
2023-12-14	23.000	23.300	22.900	23.100	19.050	483,612
2023-12-13	23.500	23.500	23.000	23.000	18.968	534,837
2023-12-12	24.000	24.000	23.500	23.500	19.380	195,378
2023-12-08	23.900	23.900	23.600	23.800	19.628	184,209
2023-12-07	23.800	24.000	23.400	23.900	19.710	588,293
2023-12-06	23.300	23.900	23.300	23.800	19.628	516,084
2023-12-04	23.300	23.500	23.200	23.300	19.215	463,365
2023-12-01	23.400	23.400	23.200	23.400	19.298	129,074
2023-11-30	23.400	23.500	23.200	23.500	19.380	168,001
2023-11-29	24.000	24.000	23.400	23.500	19.380	452,930
2023-11-28	23.900	24.100	23.800	24.100	19.875	113,183
2023-11-27	24.200	24.200	23.600	23.900	19.710	434,600
2023-11-24	25.000	25.000	24.200	24.200	19.958	354,749
2023-11-23	24.900	25.250	24.800	25.000	20.617	599,498
2023-11-22	24.600	24.800	24.300	24.800	20.452	372,138
2023-11-21	24.500	24.700	24.400	24.500	20.205	183,301
2023-11-20	23.700	24.500	23.400	24.400	20.122	638,419
2023-11-17	23.500	24.200	23.500	23.700	19.545	119,144
2023-11-16	23.800	24.000	23.300	23.500	19.380	405,012
2023-11-15	22.800	24.000	22.600	23.800	19.628	810,581
2023-11-14	22.400	22.700	22.200	22.500	18.556	309,651
2023-11-13	23.600	23.600	22.300	22.400	18.473	1,110,751
2023-11-10	23.200	24.100	23.000	23.600	19.463	841,868
2023-11-09	23.200	23.200	22.500	23.000	18.968	536,245
2023-11-08	22.700	23.400	22.700	23.200	19.133	691,500
2023-11-07	22.800	23.000	22.600	22.700	18.720	362,550
2023-11-06	23.400	24.200	23.000	23.000	18.968	681,708
2023-11-03	23.700	23.700	23.300	23.300	19.215	157,802
2023-11-02	23.100	23.800	22.900	23.700	19.545	583,533
2023-11-01	22.600	23.200	22.500	23.100	19.050	430,643
2023-10-31	23.000	23.000	22.300	22.600	18.638	201,540

← NewerPage 12 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.