Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.000	19.300	18.800	18.800	14.858	828,000
2023-02-01	18.800	19.100	18.500	19.000	15.017	1,014,320
2023-01-31	18.900	18.900	18.700	18.900	14.937	379,132
2023-01-30	19.000	19.100	18.800	18.900	14.937	419,660
2023-01-27	18.800	19.000	18.700	19.000	15.017	215,850
2023-01-26	19.000	19.000	18.700	18.800	14.858	450,500
2023-01-25	19.000	19.100	18.800	19.100	15.096	344,700
2023-01-24	19.000	19.200	19.000	19.000	15.017	455,601
2023-01-23	19.000	19.000	18.800	19.000	15.017	316,615
2023-01-20	19.400	19.400	18.800	19.000	15.017	1,370,009
2023-01-19	19.300	19.500	19.200	19.400	15.333	850,415
2023-01-18	18.900	19.300	18.900	19.200	15.175	488,422
2023-01-17	19.000	19.100	18.900	18.900	14.937	296,308
2023-01-16	18.900	19.100	18.800	18.900	14.937	429,337
2023-01-13	18.700	19.000	18.700	18.800	14.858	632,613
2023-01-12	18.800	19.100	18.700	18.700	14.779	984,530
2023-01-11	19.100	19.100	18.700	18.700	14.779	515,004
2023-01-10	19.200	19.200	18.900	18.900	14.937	509,100
2023-01-09	19.500	19.500	19.000	19.000	15.017	1,151,700
2023-01-06	18.700	19.400	18.700	19.300	15.254	681,009
2023-01-05	18.800	18.900	18.700	18.700	14.779	538,005
2023-01-04	18.900	19.200	18.700	18.800	14.858	2,759,609
2023-01-03	18.700	18.900	18.500	18.900	14.937	1,637,935
2022-12-30	18.300	18.900	18.300	18.600	14.700	687,234
2022-12-29	18.000	18.300	18.000	18.300	14.463	406,000
2022-12-28	18.100	18.100	17.900	18.000	14.226	1,403,101
2022-12-27	18.000	18.100	17.900	18.000	14.226	839,801
2022-12-26	17.800	17.900	17.800	17.900	14.147	319,801
2022-12-23	17.600	18.000	17.600	17.900	14.147	745,800
2022-12-22	18.100	18.200	17.700	17.700	13.989	1,198,201
2022-12-21	18.200	18.300	17.600	18.000	14.226	1,410,800
2022-12-20	18.400	18.600	18.100	18.100	14.305	1,033,300
2022-12-19	18.400	18.700	18.300	18.400	14.542	937,100
2022-12-16	18.500	18.500	18.300	18.400	14.542	644,488
2022-12-15	19.300	19.300	18.600	18.600	14.700	892,389
2022-12-14	19.400	19.500	19.000	19.200	15.175	1,081,121
2022-12-13	19.700	20.000	19.300	19.400	15.333	1,094,668
2022-12-09	18.700	19.500	18.600	19.500	15.412	2,474,076
2022-12-08	18.600	18.700	18.500	18.600	14.700	231,300
2022-12-07	18.600	18.700	18.500	18.500	14.621	317,750
2022-12-06	18.900	18.900	18.400	18.500	14.621	603,040
2022-12-02	19.400	19.400	18.700	19.000	15.017	891,609
2022-12-01	19.300	19.400	19.000	19.200	15.175	481,600
2022-11-30	19.000	19.600	18.800	19.200	15.175	2,506,886
2022-11-29	19.000	19.100	18.800	19.000	15.017	338,100
2022-11-28	18.800	19.200	18.800	19.100	15.096	533,549
2022-11-25	18.400	19.100	18.400	18.900	14.937	1,935,208
2022-11-24	18.600	18.600	18.200	18.500	14.621	469,806
2022-11-23	17.600	18.500	17.500	18.500	14.621	2,077,611
2022-11-22	17.700	17.900	17.600	17.600	13.910	313,800
2022-11-21	17.600	18.000	17.500	17.800	14.068	462,103
2022-11-18	17.900	17.900	17.500	17.500	13.831	632,115
2022-11-17	17.800	18.100	17.700	18.000	14.226	708,740
2022-11-16	18.100	18.100	17.600	17.800	14.068	446,900
2022-11-15	17.500	18.300	17.500	18.000	14.226	1,179,975
2022-11-14	17.800	17.900	17.400	17.500	13.831	589,202
2022-11-11	18.000	18.000	17.700	17.900	14.147	600,200
2022-11-10	17.700	18.000	17.600	17.700	13.989	857,346
2022-11-09	17.700	17.800	17.600	17.700	13.989	506,900
2022-11-08	17.300	18.100	17.300	17.700	13.989	2,291,005

← NewerPage 16 of 21 · 1,217 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.