Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.900	23.000	22.400	22.600	18.638	123,800
2023-10-27	22.100	23.100	21.700	22.700	18.720	1,032,902
2023-10-26	23.500	23.500	22.000	22.100	18.226	824,300
2023-10-25	23.400	24.000	23.400	23.500	19.380	176,600
2023-10-24	23.300	23.600	23.100	23.400	19.298	218,493
2023-10-20	23.600	23.800	22.700	23.400	19.298	1,158,053
2023-10-19	23.800	24.000	23.600	23.600	19.463	86,700
2023-10-18	24.500	25.250	23.800	23.800	19.628	914,891
2023-10-17	23.800	24.600	23.700	24.500	20.205	541,901
2023-10-16	24.300	24.300	23.100	23.700	19.545	698,100
2023-10-12	24.500	24.600	24.100	24.400	20.122	428,250
2023-10-11	23.900	24.500	23.900	24.500	20.205	334,800
2023-10-10	24.400	24.400	23.800	23.800	19.628	450,011
2023-10-09	23.700	24.700	23.400	24.300	20.040	926,882
2023-10-06	23.300	23.800	23.200	23.700	19.545	601,302
2023-10-05	23.200	23.800	22.900	23.200	19.133	967,002
2023-10-04	22.400	23.100	22.400	23.100	19.050	469,005
2023-10-03	23.000	23.200	22.300	23.000	18.968	1,225,832
2023-10-02	23.500	23.700	23.000	23.100	19.050	530,507
2023-09-29	23.500	24.000	23.400	23.500	19.380	261,200
2023-09-28	23.700	24.000	23.500	23.500	19.380	257,210
2023-09-27	24.000	24.200	23.200	23.900	19.710	1,017,421
2023-09-26	24.400	24.700	24.000	24.000	19.793	269,001
2023-09-25	24.900	24.900	24.400	24.500	20.205	199,105
2023-09-22	24.900	25.250	24.700	24.800	20.452	244,500
2023-09-21	24.500	25.250	24.500	24.900	20.535	509,975
2023-09-20	24.700	24.800	24.300	24.400	20.122	686,444
2023-09-19	25.250	25.250	24.400	24.700	20.370	489,435
2023-09-18	25.500	26.000	24.800	25.250	20.823	1,794,848
2023-09-15	25.250	25.500	25.000	25.250	20.823	481,215
2023-09-14	24.600	25.500	24.500	25.250	20.823	1,265,410
2023-09-13	24.900	25.500	24.300	24.600	20.287	574,804
2023-09-12	25.000	25.000	24.000	25.000	20.617	1,705,200
2023-09-11	24.700	25.500	24.300	24.600	20.287	2,373,942
2023-09-08	24.500	24.900	23.900	24.800	20.452	1,901,752
2023-09-07	23.200	24.300	23.200	24.200	19.958	1,800,410
2023-09-06	23.200	23.500	22.800	23.000	18.968	932,802
2023-09-05	23.300	23.700	23.100	23.100	19.050	1,594,466
2023-09-04	21.900	23.600	21.900	23.300	19.215	2,529,103
2023-09-01	22.200	22.400	21.700	21.800	17.978	910,412
2023-08-31	22.800	22.800	22.200	22.300	18.391	287,902
2023-08-30	22.400	22.900	22.400	22.500	18.556	432,701
2023-08-29	21.800	22.500	21.500	22.300	18.391	1,102,417
2023-08-28	21.600	22.000	21.600	21.700	17.896	321,301
2023-08-25	21.700	21.800	21.500	21.600	17.813	735,500
2023-08-24	21.200	21.800	21.100	21.800	17.978	704,203
2023-08-23	20.700	21.300	20.700	21.300	17.566	549,100
2023-08-22	20.800	21.000	20.500	20.700	16.874	925,500
2023-08-21	21.300	21.300	20.800	20.900	17.037	516,621
2023-08-18	22.000	22.000	21.300	21.300	17.363	1,173,749
2023-08-17	21.600	22.100	21.500	21.900	17.852	307,200
2023-08-16	21.400	21.700	21.300	21.600	17.608	303,900
2023-08-15	21.600	21.600	21.400	21.400	17.445	363,214
2023-08-11	22.200	22.200	21.700	21.700	17.689	351,600
2023-08-10	22.500	22.600	21.200	22.100	18.015	1,264,301
2023-08-09	23.100	23.300	22.600	22.700	18.504	828,100
2023-08-08	23.900	23.900	23.100	23.300	18.993	1,541,200
2023-08-07	22.500	23.700	22.500	23.700	19.320	983,108
2023-08-04	22.300	22.700	22.200	22.500	18.341	160,911
2023-08-03	22.600	22.600	22.200	22.300	18.178	178,222

← NewerPage 13 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.