Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.900	0.910	0.890	0.900	0.759	418,400
2024-04-26	0.890	0.890	0.870	0.890	0.750	161,110
2024-04-25	0.890	0.900	0.890	0.890	0.750	179,500
2024-04-24	0.890	0.920	0.880	0.900	0.759	703,000
2024-04-23	0.910	0.910	0.890	0.910	0.767	205,300
2024-04-22	0.900	0.900	0.890	0.900	0.759	64,005
2024-04-19	0.890	0.900	0.860	0.900	0.759	257,201
2024-04-18	0.900	0.920	0.890	0.900	0.759	85,202
2024-04-17	0.920	0.920	0.890	0.900	0.759	195,000
2024-04-11	0.920	0.950	0.900	0.920	0.776	387,100
2024-04-10	0.910	0.950	0.910	0.920	0.776	591,700
2024-04-09	0.910	0.920	0.900	0.910	0.767	96,816
2024-04-05	0.930	0.940	0.900	0.920	0.776	37,500
2024-04-04	0.900	0.900	0.890	0.900	0.759	200,802
2024-04-03	0.930	0.930	0.890	0.890	0.750	166,205
2024-04-02	0.890	0.940	0.890	0.920	0.776	257,200
2024-04-01	0.920	0.920	0.880	0.900	0.759	684,300
2024-03-29	0.940	0.960	0.920	0.920	0.776	127,500
2024-03-28	0.940	0.960	0.920	0.950	0.801	228,299
2024-03-27	0.930	0.930	0.910	0.930	0.784	188,500
2024-03-26	0.910	0.940	0.910	0.920	0.776	114,600
2024-03-25	0.920	0.950	0.910	0.910	0.767	498,701
2024-03-22	0.960	0.960	0.920	0.920	0.776	327,312
2024-03-21	0.960	0.970	0.930	0.940	0.793	485,901
2024-03-20	0.960	1.000	0.950	0.950	0.801	438,116
2024-03-19	0.980	1.000	0.970	0.970	0.818	341,510
2024-03-18	0.980	1.010	0.960	0.980	0.826	693,000
2024-03-15	1.000	1.030	0.970	0.980	0.826	1,431,000
2024-03-14	0.990	1.080	0.980	1.000	0.843	7,296,654
2024-03-13	0.950	1.050	0.940	0.980	0.826	7,887,903
2024-03-12	0.970	0.970	0.930	0.950	0.801	83,800
2024-03-11	0.960	0.980	0.930	0.950	0.801	128,650
2024-03-08	0.960	0.960	0.930	0.950	0.801	152,401
2024-03-07	0.930	0.960	0.920	0.920	0.776	415,903
2024-03-06	0.910	0.930	0.910	0.910	0.767	125,000
2024-03-05	0.930	0.940	0.900	0.920	0.776	466,002
2024-03-04	0.950	0.970	0.920	0.930	0.784	692,406
2024-03-01	0.960	0.980	0.940	0.960	0.810	728,200
2024-02-29	1.000	1.000	0.950	0.980	0.826	1,585,502
2024-02-28	1.030	1.050	1.000	1.000	0.843	1,709,800
2024-02-27	0.920	1.180	0.920	1.000	0.843	16,573,211
2024-02-23	0.930	0.950	0.920	0.920	0.776	642,401
2024-02-22	0.900	0.920	0.890	0.910	0.767	57,100
2024-02-21	0.900	0.920	0.890	0.900	0.759	273,905
2024-02-20	0.950	0.950	0.900	0.900	0.759	1,052,102
2024-02-19	0.950	0.950	0.940	0.940	0.793	230,701
2024-02-16	0.940	0.950	0.940	0.940	0.793	185,600
2024-02-15	0.960	0.970	0.930	0.930	0.784	302,501
2024-02-14	0.940	1.030	0.930	0.940	0.793	3,186,613
2024-02-13	0.920	0.950	0.920	0.950	0.801	227,800
2024-02-12	0.930	0.950	0.920	0.930	0.784	223,202
2024-02-09	0.910	0.930	0.910	0.930	0.784	21,700
2024-02-08	0.920	0.930	0.900	0.910	0.767	231,500
2024-02-07	0.930	0.930	0.900	0.920	0.776	810,615
2024-02-06	0.940	0.950	0.890	0.930	0.784	954,400
2024-02-05	0.950	0.950	0.920	0.920	0.776	74,200
2024-02-02	0.920	0.950	0.920	0.940	0.793	84,100
2024-02-01	0.940	0.940	0.920	0.940	0.793	88,100
2024-01-31	0.970	0.970	0.930	0.930	0.784	156,900
2024-01-30	0.940	0.960	0.940	0.960	0.810	98,100

← NewerPage 11 of 21 · 1,217 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.