Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.300	20.100	19.300	19.800	15.498	1,610,800
2022-05-09	19.300	20.000	19.300	19.700	15.420	2,151,000
2022-05-06	19.600	20.000	19.400	19.500	15.263	1,417,900
2022-05-05	20.000	20.600	19.800	20.000	15.655	1,646,200
2022-05-03	21.300	21.900	20.600	20.600	15.802	1,508,800
2022-04-29	21.800	22.100	21.300	21.700	16.646	2,437,900
2022-04-28	23.000	23.200	21.800	21.800	16.722	2,319,900
2022-04-27	22.400	23.200	22.400	23.000	17.643	1,010,300
2022-04-26	23.000	23.600	22.600	22.600	17.336	1,784,500
2022-04-25	22.400	23.100	22.200	22.500	17.259	2,812,000
2022-04-22	22.600	23.000	22.000	22.900	17.566	3,026,400
2022-04-21	22.500	22.600	21.800	22.600	17.336	947,900
2022-04-20	24.000	24.000	22.100	22.400	17.183	2,775,000
2022-04-19	22.900	24.500	22.600	23.700	18.180	2,212,500
2022-04-18	22.900	23.100	22.500	22.900	17.566	363,900
2022-04-12	23.000	23.200	22.500	23.000	17.643	740,400
2022-04-11	22.100	23.500	22.100	23.000	17.643	3,671,200
2022-04-08	22.100	22.900	21.800	22.500	17.259	5,061,900
2022-04-07	21.700	22.200	20.900	22.100	16.952	878,100
2022-04-05	22.100	22.500	21.700	21.700	16.646	963,300
2022-04-04	22.000	22.500	21.600	22.100	16.952	1,785,800
2022-04-01	23.500	23.700	21.900	21.900	16.799	3,586,000
2022-03-31	23.400	23.700	23.000	23.500	18.026	366,500
2022-03-30	24.200	24.200	23.400	23.500	18.026	465,200
2022-03-29	23.300	24.400	23.100	23.900	18.333	2,051,400
2022-03-28	22.500	23.200	22.300	23.100	17.719	639,900
2022-03-25	23.100	23.400	22.500	22.500	17.259	810,300
2022-03-24	22.600	23.300	22.400	23.100	17.719	1,439,534
2022-03-23	23.000	23.000	21.600	22.600	17.336	4,435,933
2022-03-22	23.800	23.800	22.500	22.800	17.489	2,850,300
2022-03-21	24.800	25.000	22.900	23.500	18.026	5,532,100
2022-03-18	22.900	24.700	22.800	24.500	18.793	8,049,800
2022-03-17	23.000	23.200	22.800	23.100	17.719	4,067,800
2022-03-16	22.100	22.900	21.900	22.900	17.566	5,185,900
2022-03-15	21.300	21.900	20.800	21.900	16.799	5,022,500
2022-03-14	19.500	21.200	19.300	21.200	16.262	4,590,900
2022-03-11	19.100	19.500	18.900	19.400	14.881	2,428,600
2022-03-10	18.600	19.200	18.600	19.200	14.728	5,941,200
2022-03-09	18.300	18.600	17.600	18.500	14.191	5,605,500
2022-03-08	17.900	18.200	17.200	18.200	13.961	1,794,700
2022-03-07	18.600	18.700	17.900	18.000	13.807	1,205,300
2022-03-04	18.900	19.300	18.800	18.800	14.421	1,505,100
2022-03-03	19.100	19.500	19.100	19.100	14.651	2,465,500
2022-03-02	19.200	19.500	18.900	19.100	14.651	1,187,600
2022-03-01	19.000	19.400	19.000	19.300	14.805	4,248,100
2022-02-28	18.500	19.200	18.400	18.900	14.498	3,859,700
2022-02-25	18.000	18.500	17.800	18.300	14.038	6,192,400
2022-02-24	18.600	18.700	17.700	17.900	13.731	10,910,800
2022-02-23	17.900	18.500	17.900	18.400	14.114	5,458,100
2022-02-22	18.200	18.200	17.700	18.000	13.807	783,200
2022-02-21	18.300	18.600	18.300	18.400	14.114	2,583,300
2022-02-18	18.400	18.600	18.300	18.400	14.114	347,500
2022-02-17	18.600	18.800	18.300	18.700	14.344	1,077,900
2022-02-15	18.300	18.900	18.300	18.300	14.038	2,790,700
2022-02-14	18.100	18.900	17.900	18.600	14.268	4,711,700
2022-02-11	20.500	20.700	18.200	18.400	14.114	6,280,400
2022-02-10	19.500	20.800	19.500	20.800	15.955	5,302,300
2022-02-09	19.500	19.800	19.200	19.500	14.958	4,175,000
2022-02-08	19.600	19.800	19.200	19.400	14.881	1,075,200
2022-02-07	19.300	19.500	19.000	19.400	14.881	2,002,500

← NewerPage 19 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.