Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.200	18.800	18.100	18.600	14.559	5,852,052
2022-08-08	17.900	18.300	17.800	18.200	14.246	3,211,221
2022-08-05	17.700	18.300	17.700	18.100	14.167	4,692,640
2022-08-04	17.600	18.000	17.500	17.800	13.933	4,522,117
2022-08-03	16.800	17.700	16.800	17.600	13.776	3,136,512
2022-08-02	17.000	17.200	16.800	17.000	13.306	335,203
2022-08-01	16.600	17.500	16.600	17.200	13.463	2,496,200
2022-07-27	16.800	17.000	16.700	16.700	13.072	388,603
2022-07-26	17.100	17.300	16.500	16.600	12.993	1,623,704
2022-07-25	16.700	17.200	16.500	17.100	13.385	890,714
2022-07-22	16.500	16.700	16.300	16.700	13.072	728,516
2022-07-21	15.800	16.500	15.700	16.400	12.837	1,187,838
2022-07-20	15.600	15.900	15.400	15.700	12.289	605,718
2022-07-19	15.800	15.800	15.200	15.600	12.211	924,501
2022-07-18	15.900	15.900	15.600	15.800	12.367	422,900
2022-07-15	15.300	15.900	15.200	15.800	12.367	1,580,801
2022-07-14	15.400	15.400	15.100	15.200	11.898	926,900
2022-07-12	15.700	15.800	15.400	15.500	12.132	259,900
2022-07-11	15.600	15.800	15.400	15.700	12.289	683,906
2022-07-08	15.700	15.700	15.300	15.500	12.132	746,710
2022-07-07	15.500	15.900	15.300	15.700	12.289	1,152,300
2022-07-06	15.200	15.500	15.000	15.400	12.054	1,132,200
2022-07-05	15.900	16.000	15.300	15.300	11.976	941,923
2022-07-04	15.900	16.000	15.600	16.000	12.524	790,100
2022-07-01	16.000	16.100	15.600	16.000	12.524	1,911,108
2022-06-30	16.500	16.500	15.700	16.000	12.524	844,454
2022-06-29	16.500	16.600	16.300	16.500	12.915	333,504
2022-06-28	16.600	16.600	16.200	16.500	12.915	344,400
2022-06-27	16.500	16.900	16.400	16.600	12.993	760,600
2022-06-24	16.300	16.500	16.100	16.400	12.837	401,438
2022-06-23	16.500	16.500	16.100	16.300	12.759	237,700
2022-06-22	17.100	17.100	16.300	16.400	12.837	1,120,847
2022-06-21	17.000	17.400	16.900	17.000	13.306	2,006,403
2022-06-20	17.200	17.500	16.500	16.900	13.228	1,496,074
2022-06-17	17.100	17.600	16.800	17.100	13.385	5,082,936
2022-06-16	17.900	18.100	17.300	17.400	13.620	755,315
2022-06-15	18.500	18.500	17.800	17.800	13.933	915,300
2022-06-14	18.700	18.700	18.300	18.600	14.559	310,201
2022-06-13	18.600	18.900	18.500	18.800	14.715	327,926
2022-06-10	19.400	19.500	19.000	19.300	15.107	743,600
2022-06-09	19.400	19.600	19.300	19.500	15.263	256,706
2022-06-08	18.900	19.500	18.900	19.500	15.263	518,308
2022-06-07	19.200	19.300	18.800	18.800	14.715	453,706
2022-06-06	19.000	19.200	18.800	19.200	15.028	491,400
2022-06-02	19.500	19.500	18.700	19.000	14.872	677,500
2022-06-01	19.600	19.700	19.300	19.400	15.185	584,420
2022-05-31	19.000	19.700	18.900	19.500	15.263	1,114,332
2022-05-30	18.900	19.300	18.800	19.100	14.950	725,746
2022-05-27	19.100	19.200	18.500	18.800	14.715	656,478
2022-05-26	19.000	19.100	18.800	19.100	14.950	506,204
2022-05-25	18.800	19.200	18.700	18.800	14.715	1,066,896
2022-05-24	19.400	19.400	18.600	18.700	14.637	1,156,238
2022-05-23	18.300	19.200	18.200	19.100	14.950	1,703,567
2022-05-20	18.400	18.600	18.100	18.200	14.246	1,499,700
2022-05-19	18.200	18.500	18.100	18.500	14.481	403,300
2022-05-18	18.400	18.800	18.300	18.600	14.559	608,100
2022-05-17	18.400	18.700	18.100	18.300	14.324	1,824,700
2022-05-13	18.700	19.000	18.100	18.300	14.324	1,181,100
2022-05-12	18.700	18.900	18.200	18.200	14.246	430,200
2022-05-11	19.900	19.900	18.600	18.800	14.715	1,619,800

← NewerPage 18 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.