Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.700	20.100	19.600	19.700	15.570	787,900
2023-05-03	19.200	19.900	19.200	19.700	15.570	711,972
2023-05-02	20.700	20.700	19.200	19.400	15.333	2,180,471
2023-04-28	21.000	21.100	20.500	20.700	16.360	816,324
2023-04-27	20.900	21.100	20.600	21.000	16.597	1,581,235
2023-04-26	20.200	21.000	19.900	20.900	16.518	1,297,460
2023-04-25	20.800	20.900	20.200	20.200	15.965	1,750,094
2023-04-24	21.500	21.600	20.700	20.700	16.360	2,118,720
2023-04-21	20.600	21.800	20.600	21.700	17.150	2,935,134
2023-04-20	20.400	20.600	20.300	20.500	16.202	762,003
2023-04-19	20.500	20.500	20.200	20.300	16.044	417,700
2023-04-18	20.100	20.600	19.900	20.600	16.281	665,155
2023-04-17	20.500	20.600	20.100	20.200	15.965	446,052
2023-04-12	20.600	20.700	20.400	20.500	16.202	246,301
2023-04-11	20.500	20.500	20.300	20.500	16.202	199,107
2023-04-10	20.200	20.600	20.100	20.500	16.202	268,500
2023-04-07	20.400	20.500	20.200	20.200	15.965	410,010
2023-04-05	21.100	21.100	20.400	20.400	16.123	721,167
2023-04-04	21.300	21.300	20.800	21.100	16.676	486,408
2023-04-03	20.900	21.400	20.900	21.100	16.676	666,800
2023-03-31	20.700	20.900	20.700	20.900	16.518	512,800
2023-03-30	20.900	21.000	20.700	20.700	16.360	284,000
2023-03-29	21.500	21.500	20.800	20.900	16.518	912,703
2023-03-28	21.300	21.600	21.200	21.400	16.913	748,308
2023-03-27	20.900	21.200	20.800	21.100	16.676	795,105
2023-03-24	20.700	20.900	20.400	20.700	16.360	465,213
2023-03-23	21.000	21.300	20.700	20.700	16.360	754,711
2023-03-22	21.200	21.200	20.900	20.900	16.518	261,914
2023-03-21	21.200	21.200	20.600	21.100	16.676	792,201
2023-03-20	22.000	22.000	20.800	20.800	16.439	1,219,511
2023-03-17	20.800	21.700	20.800	21.600	17.071	2,006,312
2023-03-16	20.800	20.900	20.300	20.700	16.360	920,904
2023-03-15	20.600	21.100	20.600	20.800	16.439	716,306
2023-03-14	20.500	21.100	20.000	20.100	15.886	1,479,300
2023-03-13	21.100	21.500	20.500	20.500	16.202	1,263,320
2023-03-10	21.500	21.500	20.800	21.200	16.755	1,180,434
2023-03-09	21.300	21.800	21.100	21.600	17.071	1,532,280
2023-03-08	20.700	21.300	20.500	21.300	16.834	1,650,612
2023-03-07	19.500	20.800	19.200	20.700	16.360	2,594,423
2023-03-03	19.400	19.600	19.200	19.400	15.333	556,397
2023-03-02	19.500	19.500	18.900	19.300	15.254	1,356,720
2023-03-01	19.200	19.800	18.900	19.500	15.412	1,763,033
2023-02-28	18.500	19.300	18.500	19.300	15.254	2,677,494
2023-02-27	18.400	18.500	18.100	18.200	14.384	780,650
2023-02-24	18.600	18.600	18.200	18.500	14.621	554,821
2023-02-23	18.200	18.600	18.000	18.600	14.700	838,611
2023-02-22	18.200	18.200	18.000	18.200	14.384	427,540
2023-02-21	18.000	18.500	18.000	18.200	14.384	881,400
2023-02-20	18.000	18.200	17.800	18.100	14.305	685,112
2023-02-17	18.000	18.100	17.700	18.000	14.226	539,274
2023-02-16	18.100	18.300	17.800	18.000	14.226	654,101
2023-02-15	18.700	18.900	18.000	18.000	14.226	2,294,733
2023-02-14	19.000	19.300	18.700	18.800	14.858	947,807
2023-02-13	19.100	19.100	18.900	19.000	15.017	573,699
2023-02-10	19.100	19.300	18.900	19.200	15.175	363,951
2023-02-09	19.400	19.400	18.900	19.100	15.096	930,501
2023-02-08	19.700	19.800	19.400	19.400	15.333	940,357
2023-02-07	19.700	19.800	19.100	19.600	15.491	1,496,504
2023-02-06	19.800	19.900	19.600	19.600	15.491	1,366,015
2023-02-03	18.800	19.800	18.700	19.600	15.491	3,356,812

← NewerPage 15 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.