Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.100	13.300	12.900	13.100	12.175	869,903
2026-01-20	13.100	13.500	13.000	13.000	12.082	819,001
2026-01-19	13.100	13.200	12.900	13.000	12.082	235,710
2026-01-16	13.000	13.100	13.000	13.100	12.175	578,617
2026-01-15	13.000	13.200	12.900	13.000	12.082	496,231
2026-01-14	13.200	13.400	12.900	13.000	12.082	266,081
2026-01-13	13.300	13.400	13.100	13.200	12.268	84,204
2026-01-12	13.600	13.600	13.200	13.200	12.268	318,070
2026-01-09	13.600	13.700	13.500	13.700	12.733	134,103
2026-01-08	13.700	13.800	13.500	13.700	12.733	147,501
2026-01-07	13.500	13.700	13.400	13.700	12.733	104,499
2026-01-06	13.500	13.500	13.400	13.400	12.454	29,918
2026-01-05	13.500	13.500	13.300	13.500	12.547	131,013
2025-12-30	13.600	13.600	13.400	13.600	12.640	106,905
2025-12-29	13.800	13.800	13.600	13.600	12.640	78,959
2025-12-26	13.800	13.800	13.500	13.800	12.826	190,409
2025-12-25	13.800	13.900	13.500	13.900	12.919	108,744
2025-12-24	13.800	13.800	13.600	13.800	12.826	26,700
2025-12-23	13.500	13.800	13.500	13.800	12.826	84,700
2025-12-22	13.600	13.600	13.400	13.400	12.454	189,601
2025-12-19	13.500	13.500	13.400	13.500	12.547	23,809
2025-12-18	13.800	13.900	13.200	13.500	12.547	289,613
2025-12-17	13.800	13.800	13.700	13.800	12.826	194,302
2025-12-16	13.800	13.900	13.800	13.800	12.826	47,501
2025-12-15	13.700	13.800	13.600	13.800	12.826	112,902
2025-12-12	13.800	13.800	13.600	13.700	12.733	125,300
2025-12-11	13.800	13.800	13.700	13.800	12.826	19,776
2025-12-09	13.800	13.900	13.800	13.900	12.919	47,603
2025-12-08	13.900	13.900	13.700	13.900	12.919	42,310
2025-12-04	13.800	13.900	13.800	13.900	12.919	90,210
2025-12-03	13.700	14.000	13.700	13.800	12.826	50,418
2025-12-02	13.700	13.900	13.600	13.800	12.826	37,864
2025-12-01	13.500	14.000	13.500	13.700	12.733	89,242
2025-11-28	13.500	13.600	13.300	13.500	12.547	106,539
2025-11-27	13.400	13.500	13.400	13.400	12.454	15,305
2025-11-26	13.500	13.500	13.200	13.400	12.454	41,400
2025-11-25	13.300	13.500	13.300	13.500	12.547	33,861
2025-11-24	13.300	13.400	13.300	13.300	12.361	30,400
2025-11-21	13.300	13.400	12.800	13.300	12.361	167,228
2025-11-20	13.500	13.500	13.300	13.300	12.361	25,515
2025-11-19	13.500	13.500	13.300	13.500	12.547	43,706
2025-11-18	13.600	13.600	13.400	13.500	12.547	74,826
2025-11-17	13.500	13.700	13.500	13.600	12.640	36,112
2025-11-14	13.500	13.600	13.400	13.600	12.640	40,120
2025-11-13	13.300	13.600	13.300	13.400	12.454	69,311
2025-11-12	13.700	13.700	13.000	13.200	12.268	467,614
2025-11-11	13.900	14.000	13.700	13.800	12.826	93,420
2025-11-10	13.900	14.100	13.900	13.900	12.919	26,856
2025-11-07	13.700	14.000	13.700	13.900	12.919	70,702
2025-11-06	13.500	13.900	13.500	13.700	12.733	54,400
2025-11-05	13.200	13.600	13.200	13.500	12.547	80,375
2025-11-04	13.700	13.800	13.000	13.200	12.268	443,651
2025-11-03	14.300	14.300	13.700	13.700	12.733	312,486
2025-10-31	14.400	14.600	14.000	14.300	13.290	373,615
2025-10-30	14.600	14.700	14.400	14.600	13.569	156,637
2025-10-29	14.900	14.900	14.600	14.600	13.569	54,313
2025-10-28	14.900	14.900	14.700	14.800	13.755	37,205
2025-10-27	14.700	14.800	14.700	14.800	13.755	42,025
2025-10-24	14.900	15.000	14.700	14.800	13.755	73,405
2025-10-22	15.000	15.000	14.800	14.900	13.848	50,292

← NewerPage 4 of 21 · 1,216 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.