Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.400	15.800	15.200	15.400	13.343	299,879
2025-01-21	15.100	15.300	15.000	15.000	12.997	112,806
2025-01-20	15.000	15.100	15.000	15.000	12.997	52,903
2025-01-17	14.700	15.200	14.700	15.000	12.997	170,400
2025-01-16	14.800	15.000	14.700	14.700	12.737	30,100
2025-01-15	14.900	14.900	14.700	14.800	12.823	93,324
2025-01-14	15.000	15.000	14.800	14.800	12.823	73,760
2025-01-13	15.100	15.100	14.800	15.000	12.997	102,017
2025-01-10	15.000	15.200	14.900	15.100	13.083	99,837
2025-01-09	15.400	15.400	14.800	15.100	13.083	171,525
2025-01-08	15.400	15.400	15.200	15.300	13.257	86,203
2025-01-07	15.200	15.600	14.900	15.500	13.430	320,505
2025-01-06	15.800	15.800	15.100	15.200	13.170	236,192
2025-01-03	15.500	15.800	15.500	15.800	13.690	79,500
2025-01-02	16.100	16.300	15.500	15.500	13.430	368,564
2024-12-30	16.100	16.100	16.000	16.000	13.863	90,452
2024-12-27	16.200	16.200	16.000	16.000	13.863	136,516
2024-12-26	16.100	16.200	16.000	16.200	14.036	31,106
2024-12-25	16.200	16.400	16.000	16.100	13.950	347,120
2024-12-24	15.900	16.200	15.900	16.100	13.950	72,703
2024-12-23	15.800	16.000	15.600	15.900	13.777	120,801
2024-12-20	15.800	15.900	15.600	15.800	13.690	266,279
2024-12-19	16.100	16.100	15.700	15.700	13.603	267,034
2024-12-18	15.900	16.100	15.900	16.100	13.950	38,302
2024-12-17	16.200	16.200	15.900	15.900	13.777	178,501
2024-12-16	16.400	16.400	16.000	16.100	13.950	267,914
2024-12-13	16.500	16.500	16.300	16.300	14.123	170,510
2024-12-12	16.500	16.700	16.300	16.500	14.296	160,039
2024-12-11	16.400	16.600	16.400	16.400	14.210	111,224
2024-12-09	16.500	16.600	16.300	16.500	14.296	106,103
2024-12-06	16.900	16.900	16.400	16.500	14.296	221,702
2024-12-04	16.800	16.900	16.700	16.700	14.470	53,005
2024-12-03	16.800	16.800	16.700	16.800	14.556	53,131
2024-12-02	17.300	17.300	16.700	16.800	14.556	193,501
2024-11-29	16.400	17.300	16.300	17.300	14.990	391,402
2024-11-28	16.300	16.400	16.200	16.400	14.210	211,109
2024-11-27	16.600	16.600	16.100	16.300	14.123	323,432
2024-11-26	16.800	16.800	16.600	16.700	14.470	75,219
2024-11-25	16.600	16.800	16.500	16.700	14.470	65,722
2024-11-22	17.000	17.000	16.400	16.600	14.383	547,394
2024-11-21	17.100	17.100	16.900	17.000	14.730	117,615
2024-11-20	17.400	17.400	17.100	17.200	14.903	138,275
2024-11-19	17.400	17.500	17.200	17.400	15.076	140,602
2024-11-18	17.300	17.500	17.200	17.300	14.990	152,001
2024-11-15	17.200	17.600	17.200	17.400	15.076	439,131
2024-11-14	17.100	17.200	17.000	17.100	14.816	86,200
2024-11-13	17.100	17.200	17.000	17.000	14.730	158,950
2024-11-12	17.100	17.300	17.100	17.100	14.816	227,747
2024-11-11	16.900	17.100	16.900	17.100	14.816	117,402
2024-11-08	16.700	16.900	16.700	16.900	14.643	160,504
2024-11-07	17.000	17.200	16.600	16.700	14.470	414,253
2024-11-06	17.500	17.700	17.000	17.100	14.816	538,402
2024-11-05	17.500	17.600	17.400	17.500	15.163	129,302
2024-11-04	17.500	17.600	17.500	17.600	15.249	87,305
2024-11-01	17.500	17.700	17.400	17.400	15.076	229,981
2024-10-31	17.500	17.500	17.400	17.500	15.163	64,867
2024-10-30	17.600	17.600	17.400	17.400	15.076	88,500
2024-10-29	17.500	17.600	17.500	17.600	15.249	88,214
2024-10-28	17.700	17.800	17.600	17.700	15.336	110,048
2024-10-25	17.600	17.700	17.500	17.700	15.336	150,608

← NewerPage 8 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.