Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.500	13.700	13.500	13.700	12.513	85,642
2025-07-22	13.400	13.900	13.400	13.600	12.422	231,027
2025-07-21	13.400	13.500	13.300	13.500	12.330	147,521
2025-07-18	13.300	13.500	13.200	13.400	12.239	89,522
2025-07-17	13.000	13.400	13.000	13.300	12.148	157,413
2025-07-16	13.300	13.400	12.900	13.000	11.874	150,233
2025-07-15	12.800	13.500	12.800	13.400	12.239	262,706
2025-07-14	12.500	12.800	12.500	12.800	11.691	125,930
2025-07-11	12.300	12.500	12.300	12.500	11.417	61,200
2025-07-09	12.500	12.500	12.300	12.300	11.234	38,630
2025-07-08	12.300	12.500	12.300	12.500	11.417	40,801
2025-07-07	12.400	12.400	12.300	12.300	11.234	21,010
2025-07-04	12.400	12.400	12.300	12.400	11.326	30,400
2025-07-03	12.200	12.400	12.100	12.400	11.326	93,100
2025-07-02	12.300	12.300	12.000	12.200	11.143	134,401
2025-07-01	12.000	12.400	12.000	12.300	11.234	85,033
2025-06-30	12.200	12.400	12.000	12.200	11.143	175,485
2025-06-27	12.600	12.600	12.300	12.300	11.234	109,602
2025-06-26	12.400	12.700	12.400	12.600	11.508	86,935
2025-06-25	12.000	12.400	11.800	12.400	11.326	150,361
2025-06-24	12.000	12.300	12.000	12.000	10.960	145,302
2025-06-23	11.700	11.900	11.500	11.900	10.869	184,113
2025-06-20	11.900	12.000	11.700	11.700	10.686	218,025
2025-06-19	12.200	12.200	11.800	11.800	10.778	346,567
2025-06-18	12.300	12.500	12.200	12.200	11.143	190,322
2025-06-17	12.400	12.400	12.300	12.400	11.326	83,136
2025-06-16	12.700	12.700	12.400	12.400	11.326	185,183
2025-06-13	12.800	12.800	12.600	12.700	11.600	90,235
2025-06-12	13.200	13.200	12.800	12.900	11.782	175,776
2025-06-11	13.200	13.200	13.100	13.100	11.965	29,400
2025-06-10	13.200	13.200	13.100	13.200	12.056	10,102
2025-06-09	13.200	13.200	13.000	13.200	12.056	78,134
2025-06-06	13.200	13.200	13.100	13.200	12.056	22,200
2025-06-05	13.500	13.500	13.100	13.100	11.965	211,499
2025-06-04	13.600	13.600	13.300	13.400	12.239	262,999
2025-05-30	13.700	13.700	13.600	13.700	12.513	164,807
2025-05-29	13.700	13.800	13.700	13.700	12.513	42,800
2025-05-28	13.700	13.700	13.600	13.600	12.422	32,402
2025-05-27	13.500	13.700	13.500	13.700	12.513	41,301
2025-05-26	13.900	13.900	13.500	13.500	12.330	374,237
2025-05-23	13.900	13.900	13.800	13.900	12.696	50,810
2025-05-22	13.700	13.800	13.700	13.800	12.604	170,312
2025-05-21	13.800	13.900	13.700	13.800	12.604	130,029
2025-05-20	13.700	13.900	13.600	13.700	12.513	140,408
2025-05-19	13.700	13.700	13.600	13.700	12.513	59,106
2025-05-16	13.600	13.700	13.600	13.700	12.513	84,504
2025-05-15	13.800	13.800	13.600	13.600	12.422	209,642
2025-05-14	14.200	14.200	13.800	13.800	12.604	436,589
2025-05-13	13.900	14.200	13.900	14.100	12.878	185,706
2025-05-09	13.800	13.900	13.700	13.800	12.604	668,402
2025-05-08	14.700	14.700	14.400	14.600	12.650	626,725
2025-05-07	14.000	14.700	14.000	14.500	12.563	436,671
2025-05-06	14.100	14.200	14.000	14.100	12.217	190,076
2025-05-02	14.200	14.200	13.900	14.100	12.217	349,728
2025-04-30	13.700	14.200	13.700	14.100	12.217	162,208
2025-04-29	14.500	14.600	13.700	13.700	11.870	763,995
2025-04-28	14.500	14.600	14.400	14.500	12.563	98,101
2025-04-25	14.300	14.500	14.300	14.500	12.563	28,231
2025-04-24	14.400	14.500	14.200	14.300	12.390	72,748
2025-04-23	14.200	14.600	14.200	14.400	12.477	216,741

← NewerPage 6 of 21 · 1,212 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.