Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.820	0.840	0.820	0.830	0.712	62,117
2024-07-26	0.820	0.840	0.820	0.840	0.720	95,801
2024-07-25	0.820	0.830	0.820	0.830	0.712	88,550
2024-07-24	0.810	0.830	0.810	0.830	0.712	56,101
2024-07-23	0.840	0.840	0.820	0.840	0.720	35,501
2024-07-19	0.840	0.840	0.820	0.840	0.720	49,611
2024-07-18	0.830	0.840	0.810	0.840	0.720	56,900
2024-07-17	0.820	0.840	0.820	0.840	0.720	491,210
2024-07-16	0.840	0.860	0.830	0.840	0.720	353,543
2024-07-15	0.850	0.850	0.830	0.850	0.729	66,501
2024-07-12	0.850	0.850	0.820	0.850	0.729	205,701
2024-07-11	0.840	0.860	0.830	0.850	0.729	136,809
2024-07-10	0.830	0.860	0.830	0.860	0.737	97,000
2024-07-09	0.870	0.890	0.840	0.850	0.729	607,600
2024-07-08	0.860	0.880	0.850	0.870	0.746	221,002
2024-07-05	0.880	0.880	0.850	0.870	0.746	128,445
2024-07-04	0.860	0.880	0.860	0.880	0.755	139,202
2024-07-03	0.850	0.870	0.800	0.870	0.746	578,617
2024-07-02	0.860	0.860	0.830	0.850	0.729	53,800
2024-07-01	0.850	0.870	0.840	0.850	0.729	492,817
2024-06-28	0.860	0.860	0.830	0.850	0.729	85,789
2024-06-27	0.890	0.900	0.840	0.850	0.729	657,400
2024-06-26	0.880	0.890	0.860	0.860	0.737	170,000
2024-06-25	0.850	0.870	0.840	0.870	0.746	160,805
2024-06-24	0.840	0.850	0.830	0.850	0.729	36,400
2024-06-21	0.830	0.850	0.820	0.850	0.729	82,756
2024-06-20	0.810	0.840	0.810	0.840	0.720	52,100
2024-06-19	0.820	0.850	0.810	0.840	0.720	207,418
2024-06-18	0.840	0.840	0.810	0.840	0.720	176,579
2024-06-17	0.860	0.860	0.800	0.840	0.720	279,600
2024-06-14	0.860	0.860	0.830	0.860	0.737	48,300
2024-06-13	0.880	0.880	0.850	0.850	0.729	27,900
2024-06-12	0.840	0.870	0.810	0.870	0.746	222,717
2024-06-11	0.850	0.860	0.840	0.860	0.737	172,505
2024-06-10	0.850	0.870	0.830	0.860	0.737	184,100
2024-06-07	0.860	0.870	0.850	0.870	0.746	68,301
2024-06-06	0.850	0.870	0.850	0.870	0.746	131,200
2024-06-05	0.860	0.880	0.850	0.870	0.746	138,300
2024-06-04	0.880	0.880	0.850	0.880	0.755	242,700
2024-05-31	0.850	0.880	0.850	0.880	0.755	118,101
2024-05-30	0.870	0.880	0.850	0.870	0.746	100,002
2024-05-29	0.860	0.880	0.860	0.870	0.746	108,802
2024-05-28	0.860	0.880	0.860	0.880	0.755	124,300
2024-05-27	0.850	0.880	0.850	0.880	0.755	124,602
2024-05-24	0.860	0.870	0.850	0.870	0.746	158,501
2024-05-23	0.950	0.950	0.840	0.850	0.729	2,818,120
2024-05-21	0.970	1.000	0.920	0.950	0.815	1,239,201
2024-05-20	0.900	0.960	0.870	0.960	0.823	2,286,920
2024-05-17	0.900	0.910	0.860	0.900	0.772	431,700
2024-05-16	0.910	0.910	0.870	0.900	0.772	255,800
2024-05-15	0.880	0.900	0.860	0.900	0.772	596,800
2024-05-14	0.940	0.950	0.920	0.940	0.806	236,100
2024-05-13	0.940	0.950	0.910	0.940	0.806	387,701
2024-05-10	0.940	0.940	0.900	0.920	0.789	225,810
2024-05-09	0.930	1.020	0.910	0.930	0.797	5,834,300
2024-05-08	0.900	0.930	0.890	0.910	0.780	523,100
2024-05-07	0.920	0.920	0.880	0.900	0.772	158,100
2024-05-03	0.900	0.910	0.880	0.880	0.755	68,601
2024-05-02	0.890	0.920	0.880	0.910	0.767	182,702
2024-04-30	0.890	0.910	0.870	0.880	0.742	1,330,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0730 THB
2025-05-02	0.0662 THB
2024-05-03	0.0150 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.