Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.900	15.200	14.900	15.000	13.941	82,916
2025-10-20	14.900	15.100	14.800	14.900	13.848	72,007
2025-10-17	15.200	15.200	14.700	14.800	13.755	170,972
2025-10-16	15.600	15.800	15.100	15.200	14.127	339,261
2025-10-15	15.500	15.800	15.500	15.600	14.498	98,901
2025-10-14	16.000	16.100	15.500	15.500	14.406	327,807
2025-10-10	16.200	16.200	16.000	16.000	14.870	98,200
2025-10-09	16.100	16.200	16.000	16.100	14.963	84,612
2025-10-08	15.800	16.200	15.800	16.000	14.870	215,461
2025-10-07	15.600	15.900	15.600	15.800	14.684	136,202
2025-10-06	16.000	16.000	15.600	15.700	14.591	291,733
2025-10-03	15.700	16.000	15.600	16.000	14.870	194,106
2025-10-02	15.600	15.700	15.500	15.700	14.591	157,102
2025-10-01	15.600	15.700	15.300	15.600	14.498	175,236
2025-09-30	15.500	15.800	15.400	15.600	14.498	261,012
2025-09-29	15.400	15.600	15.400	15.500	14.406	192,327
2025-09-26	15.300	15.400	15.200	15.300	14.220	175,133
2025-09-25	15.200	15.400	15.100	15.300	14.220	276,707
2025-09-24	14.700	15.200	14.700	15.100	14.034	229,005
2025-09-23	14.800	14.900	14.700	14.700	13.662	350,102
2025-09-22	14.700	14.800	14.600	14.700	13.662	352,909
2025-09-19	14.800	14.800	14.600	14.600	13.569	269,819
2025-09-18	14.500	14.800	14.500	14.800	13.755	148,707
2025-09-17	14.800	15.000	14.300	14.500	13.476	643,030
2025-09-16	15.000	15.100	15.000	15.000	13.941	136,109
2025-09-15	15.000	15.200	14.900	15.200	14.127	184,424
2025-09-12	14.900	15.000	14.900	15.000	13.941	155,766
2025-09-11	14.700	15.000	14.700	14.900	13.848	98,603
2025-09-10	15.000	15.100	14.600	14.700	13.662	149,209
2025-09-09	15.000	15.100	14.900	14.900	13.848	105,343
2025-09-08	14.600	15.000	14.600	15.000	13.941	188,713
2025-09-05	14.500	14.600	14.500	14.600	13.569	103,937
2025-09-04	14.400	14.600	14.400	14.500	13.476	148,810
2025-09-03	14.500	14.500	14.300	14.300	13.290	190,300
2025-09-02	14.200	14.500	14.100	14.400	13.383	53,117
2025-09-01	14.300	14.300	14.000	14.100	13.104	176,100
2025-08-29	14.400	14.400	14.300	14.300	13.290	43,832
2025-08-28	14.500	14.500	14.300	14.300	13.290	76,400
2025-08-27	14.300	14.500	14.300	14.400	13.383	15,510
2025-08-26	14.200	14.400	14.200	14.400	13.383	146,702
2025-08-25	14.500	14.600	14.200	14.500	13.244	316,513
2025-08-22	14.000	14.100	14.000	14.100	12.878	79,712
2025-08-21	14.100	14.200	14.100	14.100	12.878	16,826
2025-08-20	14.400	14.400	13.900	14.100	12.878	357,962
2025-08-19	14.300	14.500	14.300	14.500	13.244	49,429
2025-08-18	14.400	14.400	14.200	14.400	13.152	46,915
2025-08-15	14.300	14.500	14.300	14.400	13.152	65,704
2025-08-14	14.600	14.900	14.200	14.200	12.970	383,513
2025-08-13	14.000	14.600	14.000	14.600	13.335	467,437
2025-08-08	13.900	14.000	13.600	13.700	12.513	102,003
2025-08-07	13.900	14.000	13.800	13.900	12.696	73,400
2025-08-06	13.800	13.900	13.700	13.900	12.696	140,652
2025-08-05	13.600	13.700	13.500	13.700	12.513	344,309
2025-08-04	13.700	13.800	13.500	13.600	12.422	74,062
2025-08-01	14.000	14.100	13.500	13.600	12.422	183,699
2025-07-31	13.800	14.100	13.600	14.100	12.878	143,800
2025-07-30	13.600	13.900	13.600	13.800	12.604	55,607
2025-07-29	13.300	13.600	13.300	13.600	12.422	126,818
2025-07-25	13.500	13.600	13.400	13.500	12.330	24,437
2025-07-24	13.700	13.700	13.400	13.500	12.330	35,207

← NewerPage 5 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.