Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.900	14.200	13.900	14.200	12.304	85,741
2025-04-21	14.100	14.200	13.800	13.800	11.957	131,612
2025-04-18	13.900	14.100	13.800	14.000	12.130	131,400
2025-04-17	13.400	13.900	13.400	13.800	11.957	81,303
2025-04-16	13.300	13.500	13.300	13.500	11.697	76,902
2025-04-11	13.300	13.500	13.300	13.300	11.524	77,400
2025-04-10	13.300	13.500	13.100	13.300	11.524	125,215
2025-04-09	13.200	13.300	12.800	13.000	11.264	199,637
2025-04-08	13.800	13.800	13.100	13.200	11.437	254,616
2025-04-04	13.900	13.900	13.600	13.900	12.044	258,472
2025-04-03	13.900	14.000	13.800	13.900	12.044	205,000
2025-04-02	14.000	14.000	13.900	14.000	12.130	109,507
2025-04-01	14.000	14.100	13.900	14.000	12.130	307,014
2025-03-31	14.000	14.200	13.900	13.900	12.044	186,942
2025-03-28	14.000	14.100	13.900	13.900	12.044	32,901
2025-03-27	14.200	14.200	14.000	14.000	12.130	73,891
2025-03-26	14.000	14.200	14.000	14.200	12.304	85,500
2025-03-25	14.000	14.000	13.900	13.900	12.044	188,216
2025-03-24	13.900	14.000	13.900	13.900	12.044	73,701
2025-03-21	14.100	14.100	13.800	13.900	12.044	662,316
2025-03-20	14.100	14.300	14.000	14.100	12.217	197,400
2025-03-19	14.000	14.300	14.000	14.100	12.217	183,000
2025-03-18	14.100	14.100	13.900	14.000	12.130	188,103
2025-03-17	14.100	14.100	14.000	14.000	12.130	249,000
2025-03-14	14.000	14.100	13.900	14.100	12.217	224,600
2025-03-13	14.200	14.200	14.000	14.000	12.130	63,800
2025-03-12	14.100	14.200	13.900	14.200	12.304	143,504
2025-03-11	14.000	14.200	13.900	14.100	12.217	90,001
2025-03-10	14.000	14.300	13.900	14.000	12.130	137,701
2025-03-07	14.000	14.100	13.900	14.000	12.130	71,002
2025-03-06	14.100	14.100	13.900	14.000	12.130	56,700
2025-03-05	14.000	14.200	14.000	14.100	12.217	133,500
2025-03-04	14.000	14.100	13.900	13.900	12.044	69,722
2025-03-03	14.000	14.200	13.900	14.000	12.130	100,838
2025-02-28	14.000	14.200	13.900	14.000	12.130	136,835
2025-02-27	14.100	14.300	13.900	14.000	12.130	444,199
2025-02-26	14.500	14.500	13.800	14.300	12.390	501,607
2025-02-25	14.600	14.600	14.200	14.400	12.477	97,713
2025-02-24	14.900	14.900	14.500	14.600	12.650	97,817
2025-02-21	14.700	15.000	14.600	14.900	12.910	79,300
2025-02-20	15.100	15.200	14.500	14.600	12.650	161,136
2025-02-19	15.000	15.100	14.900	15.100	13.083	117,595
2025-02-18	14.600	15.000	14.600	15.000	12.997	238,813
2025-02-17	14.100	14.600	14.100	14.500	12.563	222,910
2025-02-14	14.100	14.200	14.000	14.100	12.217	58,299
2025-02-13	14.500	14.600	14.100	14.200	12.304	126,015
2025-02-11	13.800	14.500	13.800	14.300	12.390	118,129
2025-02-10	14.300	14.400	13.800	13.900	12.044	211,122
2025-02-07	14.300	14.400	14.000	14.400	12.477	180,827
2025-02-06	14.900	15.000	14.100	14.300	12.390	470,873
2025-02-05	14.800	15.000	14.800	15.000	12.997	76,000
2025-02-04	14.600	15.200	14.600	14.900	12.910	309,801
2025-02-03	14.800	14.800	14.400	14.700	12.737	282,442
2025-01-31	15.000	15.100	14.900	14.900	12.910	70,840
2025-01-30	15.200	15.200	15.000	15.000	12.997	29,800
2025-01-29	15.100	15.200	15.100	15.200	13.170	35,800
2025-01-28	15.000	15.100	15.000	15.100	13.083	12,760
2025-01-27	15.400	15.400	15.000	15.000	12.997	52,324
2025-01-24	15.400	15.400	15.200	15.400	13.343	14,801
2025-01-23	15.500	15.500	15.300	15.400	13.343	15,301

← NewerPage 7 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.