Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.900	17.900	17.600	17.600	15.249	208,500
2024-10-22	17.900	18.000	17.900	17.900	15.509	279,700
2024-10-21	18.200	18.200	17.700	17.900	15.509	501,565
2024-10-18	18.600	18.600	18.100	18.200	15.769	298,335
2024-10-17	18.300	18.900	18.300	18.700	16.203	592,990
2024-10-16	17.700	18.400	17.700	18.300	15.856	575,469
2024-10-15	18.000	18.100	17.700	17.800	15.423	370,402
2024-10-11	18.000	18.200	17.900	17.900	15.509	173,302
2024-10-10	18.100	18.100	17.900	17.900	15.509	109,300
2024-10-09	18.200	18.300	18.000	18.000	15.596	223,027
2024-10-08	18.100	18.200	18.100	18.200	15.769	192,750
2024-10-07	17.500	18.100	17.500	18.100	15.683	403,026
2024-10-04	17.600	17.800	17.400	17.500	15.163	308,014
2024-10-03	17.900	18.000	17.600	17.700	15.336	335,081
2024-10-02	17.900	17.900	17.800	17.800	15.423	201,423
2024-10-01	18.000	18.200	17.900	17.900	15.509	393,634
2024-09-30	18.300	18.300	18.000	18.000	15.596	355,003
2024-09-27	18.200	18.500	18.200	18.400	15.943	200,059
2024-09-26	18.600	18.600	18.200	18.200	15.769	407,602
2024-09-25	18.300	18.600	18.300	18.600	16.116	276,702
2024-09-24	18.400	18.400	18.200	18.400	15.943	75,512
2024-09-23	18.400	18.500	18.100	18.300	15.856	396,658
2024-09-20	18.200	18.400	18.200	18.400	15.943	229,103
2024-09-19	18.000	18.300	18.000	18.300	15.856	284,404
2024-09-18	18.200	18.400	17.900	18.000	15.596	304,403
2024-09-17	18.300	18.300	18.000	18.100	15.683	238,374
2024-09-16	17.500	18.300	17.500	18.200	15.769	575,115
2024-09-13	17.800	17.800	17.500	17.500	15.163	419,712
2024-09-12	17.600	17.800	17.600	17.800	15.423	354,700
2024-09-11	17.700	17.800	17.400	17.500	15.163	848,202
2024-09-10	18.100	18.100	17.500	17.700	15.336	518,180
2024-09-09	18.000	18.300	17.700	18.000	15.596	968,055
2024-09-06	17.300	17.800	17.300	17.800	15.423	1,647,305
2024-09-05	16.700	17.300	16.700	17.300	14.990	1,117,751
2024-09-04	16.800	16.900	16.700	16.700	14.470	277,307
2024-09-03	16.800	17.000	16.600	16.900	14.643	272,512
2024-09-02	16.900	17.000	16.800	16.800	14.556	93,371
2024-08-30	17.000	17.000	16.800	16.800	14.556	202,901
2024-08-29	17.100	17.200	16.800	17.000	14.730	360,268
2024-08-28	17.200	17.300	16.900	17.100	14.816	584,840
2024-08-27	17.700	17.700	17.200	17.300	14.990	323,604
2024-08-26	17.100	17.800	17.100	17.400	15.076	704,818
2024-08-23	16.900	17.200	16.800	16.900	14.643	1,009,602
2024-08-22	17.100	17.300	17.100	17.200	14.695	113,901
2024-08-21	16.900	17.200	16.900	17.200	14.695	95,767
2024-08-20	17.000	17.100	16.900	16.900	14.439	97,711
2024-08-19	16.300	16.900	16.300	16.800	14.353	277,402
2024-08-16	15.900	16.300	15.900	16.200	13.841	210,400
2024-08-15	16.200	16.300	15.900	15.900	13.584	185,902
2024-08-14	16.100	16.500	16.100	16.300	13.926	305,201
2024-08-13	16.300	16.300	15.900	16.000	13.670	365,615
2024-08-09	16.600	16.600	16.200	16.300	13.926	111,497
2024-08-08	16.300	16.600	16.300	16.600	14.182	76,801
2024-08-07	16.100	16.500	16.100	16.200	13.841	150,669
2024-08-06	16.400	16.800	16.000	16.000	13.670	334,754
2024-08-05	16.800	16.800	16.300	16.500	14.097	237,704
2024-08-02	17.300	17.300	16.800	16.800	14.353	250,984
2024-08-01	17.900	17.900	17.100	17.300	14.780	473,407
2024-07-31	17.900	18.100	17.900	17.900	15.293	112,231
2024-07-30	17.700	18.200	17.700	18.000	15.378	329,803

← NewerPage 9 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.