Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.200	17.200	16.700	16.900	13.357	1,068,348
2022-11-04	17.100	17.400	17.100	17.300	13.673	118,303
2022-11-03	17.500	17.500	17.100	17.100	13.515	321,224
2022-11-02	17.700	17.700	17.400	17.500	13.831	245,012
2022-11-01	17.600	17.800	17.500	17.700	13.989	288,456
2022-10-31	17.500	17.700	17.300	17.400	13.752	239,331
2022-10-28	17.800	17.800	17.400	17.400	13.752	396,391
2022-10-27	17.900	18.200	17.700	17.800	14.068	608,170
2022-10-26	17.600	18.000	17.600	17.800	14.068	2,129,034
2022-10-25	17.200	17.500	17.100	17.400	13.752	913,703
2022-10-21	17.300	17.300	17.100	17.200	13.594	85,300
2022-10-20	17.300	17.300	17.000	17.300	13.673	973,850
2022-10-19	17.200	17.300	16.900	17.300	13.673	486,664
2022-10-18	16.800	17.200	16.700	17.000	13.436	1,164,151
2022-10-17	16.600	16.800	16.400	16.700	13.199	229,400
2022-10-12	16.600	17.100	16.400	16.500	13.041	592,608
2022-10-11	16.500	16.800	16.200	16.500	13.041	516,506
2022-10-10	16.500	16.500	16.200	16.500	13.041	235,700
2022-10-07	16.900	16.900	16.200	16.500	13.041	337,200
2022-10-06	16.400	17.300	16.400	16.700	13.199	955,910
2022-10-05	16.300	16.500	16.300	16.400	12.962	156,649
2022-10-04	16.200	16.800	16.200	16.200	12.804	340,200
2022-10-03	16.200	16.500	16.100	16.100	12.725	324,901
2022-09-30	16.400	16.800	16.200	16.300	12.883	236,000
2022-09-29	16.800	16.800	16.300	16.300	12.883	392,917
2022-09-28	16.300	16.700	16.200	16.600	13.120	377,900
2022-09-27	16.100	16.600	16.100	16.200	12.804	834,030
2022-09-26	16.800	16.800	16.000	16.200	12.804	1,687,904
2022-09-23	17.500	17.500	16.700	16.800	13.278	962,107
2022-09-22	17.400	17.500	17.100	17.500	13.831	536,050
2022-09-21	17.500	17.600	17.200	17.400	13.752	583,802
2022-09-20	17.500	17.800	17.400	17.600	13.910	712,640
2022-09-19	18.000	18.100	17.400	17.500	13.831	1,030,308
2022-09-16	18.500	18.500	18.000	18.000	14.226	1,253,612
2022-09-15	18.500	18.700	18.400	18.600	14.700	499,900
2022-09-14	18.300	18.700	18.100	18.500	14.621	845,413
2022-09-13	18.600	18.600	18.300	18.500	14.621	684,903
2022-09-12	18.100	18.600	18.100	18.500	14.621	812,819
2022-09-09	18.000	18.300	17.900	18.100	14.305	638,410
2022-09-08	18.000	18.000	17.800	18.000	14.226	302,503
2022-09-07	18.400	18.400	17.700	17.900	14.147	1,539,098
2022-09-06	18.100	18.400	18.100	18.400	14.542	289,869
2022-09-05	18.300	18.300	17.800	18.000	14.226	371,704
2022-09-02	18.000	18.400	18.000	18.400	14.542	176,930
2022-09-01	18.600	18.600	18.000	18.100	14.305	474,628
2022-08-31	18.800	18.900	18.500	18.600	14.700	190,853
2022-08-30	18.400	19.000	18.300	18.900	14.937	883,108
2022-08-29	18.200	18.500	18.100	18.400	14.542	338,025
2022-08-26	18.700	18.900	18.500	18.600	14.700	246,700
2022-08-25	18.800	18.900	18.600	18.700	14.779	292,201
2022-08-24	18.500	18.800	18.100	18.800	14.858	1,059,165
2022-08-23	17.900	18.500	17.400	18.500	14.621	2,311,410
2022-08-22	18.600	18.700	18.200	18.600	14.700	971,865
2022-08-19	19.100	19.300	18.800	18.900	14.794	693,409
2022-08-18	19.000	19.100	18.800	19.100	14.950	555,854
2022-08-17	19.300	19.500	18.900	19.000	14.872	3,452,072
2022-08-16	18.400	18.700	18.300	18.400	14.402	1,474,945
2022-08-15	18.100	18.400	18.100	18.300	14.324	1,525,599
2022-08-11	18.500	18.900	18.200	18.300	14.324	1,965,118
2022-08-10	18.500	18.600	18.200	18.500	14.481	1,488,617

← NewerPage 17 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.