Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	22.600	22.600	22.200	22.300	18.178	178,222
2023-08-02	22.900	23.200	22.600	22.600	18.423	299,700
2023-07-31	22.800	22.900	22.600	22.900	18.667	245,300
2023-07-27	22.200	22.700	22.200	22.700	18.504	323,401
2023-07-26	22.200	22.400	22.200	22.300	18.178	161,501
2023-07-25	22.700	22.700	22.200	22.300	18.178	175,900
2023-07-24	22.500	22.600	22.200	22.500	18.341	502,346
2023-07-21	21.600	22.500	21.600	22.500	18.341	303,100
2023-07-20	22.300	22.300	21.800	21.800	17.771	216,503
2023-07-19	22.300	22.600	22.300	22.400	18.260	503,603
2023-07-18	21.900	22.400	21.900	22.300	18.178	405,559
2023-07-17	21.400	22.100	21.400	22.000	17.934	274,600
2023-07-14	21.200	21.700	21.100	21.300	17.363	365,600
2023-07-13	21.500	21.500	21.000	21.200	17.282	258,104
2023-07-12	21.800	22.200	21.400	21.500	17.526	759,703
2023-07-11	21.300	21.800	21.300	21.800	17.771	669,900
2023-07-10	21.100	21.500	21.100	21.400	17.445	481,302
2023-07-07	21.000	21.300	20.900	21.100	17.200	194,750
2023-07-06	21.000	21.300	20.800	21.000	17.119	746,301
2023-07-05	21.500	21.600	21.000	21.000	17.119	778,000
2023-07-04	21.200	21.800	20.800	21.600	17.608	1,504,610
2023-07-03	21.800	21.800	21.200	21.200	17.282	768,300
2023-06-30	21.200	22.200	21.200	21.800	17.771	1,681,800
2023-06-29	20.500	21.300	20.500	21.200	17.282	492,000
2023-06-28	21.000	21.000	20.500	20.500	16.711	455,000
2023-06-27	20.300	21.300	20.300	20.900	17.037	442,800
2023-06-26	21.500	21.500	20.700	20.700	16.874	943,400
2023-06-23	22.000	22.000	21.600	21.600	17.608	519,100
2023-06-22	22.100	22.300	21.500	22.000	17.934	659,206
2023-06-21	22.500	22.500	22.000	22.100	18.015	414,710
2023-06-20	22.400	22.800	22.300	22.500	18.341	440,100
2023-06-19	22.500	22.500	21.900	22.200	18.097	546,716
2023-06-16	22.600	22.800	22.400	22.500	18.341	565,701
2023-06-15	23.100	23.200	22.500	22.600	18.423	550,605
2023-06-14	22.700	23.100	22.600	22.900	18.667	642,600
2023-06-13	22.600	22.900	22.600	22.700	18.504	254,800
2023-06-12	23.000	23.000	22.500	22.600	18.423	620,510
2023-06-09	23.100	23.600	22.900	22.900	18.667	1,059,300
2023-06-08	22.500	23.000	22.200	23.000	18.749	1,502,028
2023-06-07	22.300	22.700	22.300	22.400	18.260	484,402
2023-06-06	22.300	22.400	22.200	22.300	18.178	240,000
2023-06-02	22.500	22.800	22.100	22.300	18.178	906,297
2023-06-01	22.400	22.600	22.200	22.400	18.260	847,202
2023-05-31	22.300	22.600	22.200	22.300	18.178	312,451
2023-05-30	22.700	22.900	22.200	22.500	18.341	1,545,633
2023-05-29	22.100	22.700	21.900	22.400	18.260	1,474,437
2023-05-26	22.500	22.500	21.700	22.000	17.934	1,245,569
2023-05-25	20.500	21.900	20.300	21.800	17.771	2,030,229
2023-05-24	20.500	20.600	20.400	20.600	16.792	386,301
2023-05-23	20.300	20.600	19.900	20.500	16.711	1,029,606
2023-05-22	19.700	20.300	19.300	20.300	16.548	449,709
2023-05-19	20.000	20.000	19.600	19.900	16.222	547,505
2023-05-18	20.200	20.400	20.000	20.000	16.303	296,100
2023-05-17	20.400	20.600	19.800	20.000	16.303	628,822
2023-05-16	20.400	20.500	20.300	20.400	16.629	239,215
2023-05-15	20.600	20.700	20.100	20.500	16.711	1,191,502
2023-05-12	20.800	20.900	20.600	20.900	17.037	1,095,100
2023-05-11	20.500	20.800	20.000	20.700	16.874	886,800
2023-05-10	19.600	20.800	19.500	20.600	16.792	983,408
2023-05-09	19.400	19.800	19.200	19.600	15.977	429,837

← NewerPage 14 of 21 · 1,212 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.