Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.950	0.960	0.930	0.950	0.801	277,205
2024-01-26	0.970	1.000	0.930	0.940	0.793	641,100
2024-01-25	0.920	1.040	0.920	0.960	0.810	4,826,501
2024-01-24	0.920	0.920	0.900	0.920	0.776	40,400
2024-01-23	0.920	0.920	0.890	0.900	0.759	110,901
2024-01-22	0.910	0.930	0.900	0.900	0.759	234,101
2024-01-19	0.930	0.950	0.930	0.930	0.784	14,700
2024-01-18	0.930	0.940	0.920	0.940	0.793	37,300
2024-01-17	0.950	0.950	0.920	0.920	0.776	243,305
2024-01-16	0.940	0.960	0.940	0.950	0.801	117,000
2024-01-15	0.980	0.980	0.940	0.950	0.801	352,200
2024-01-12	0.930	0.950	0.920	0.940	0.793	369,401
2024-01-11	0.940	0.980	0.900	0.940	0.793	2,587,005
2024-01-10	0.940	0.950	0.900	0.900	0.759	490,609
2024-01-09	0.950	0.960	0.930	0.930	0.784	471,500
2024-01-08	0.920	0.990	0.910	0.950	0.801	1,900,900
2024-01-05	0.920	0.980	0.920	0.920	0.776	3,196,566
2024-01-04	0.900	0.910	0.880	0.900	0.759	190,800
2024-01-03	0.890	0.900	0.860	0.890	0.750	237,601
2024-01-02	0.870	0.900	0.860	0.890	0.750	161,639
2023-12-28	0.850	0.880	0.840	0.840	0.708	157,600
2023-12-27	0.860	0.870	0.850	0.870	0.734	64,000
2023-12-26	0.850	0.870	0.850	0.870	0.734	56,610
2023-12-25	0.870	0.880	0.840	0.850	0.717	301,900
2023-12-22	0.860	0.890	0.850	0.870	0.734	121,700
2023-12-21	0.830	0.880	0.830	0.850	0.717	227,400
2023-12-20	0.830	0.860	0.830	0.830	0.700	281,100
2023-12-19	0.830	0.860	0.830	0.840	0.708	339,710
2023-12-18	0.830	0.860	0.830	0.840	0.708	94,003
2023-12-15	0.830	0.860	0.810	0.830	0.700	70,306
2023-12-14	0.820	0.850	0.810	0.810	0.683	70,700
2023-12-13	0.830	0.880	0.810	0.810	0.683	210,600
2023-12-12	0.880	0.880	0.830	0.830	0.700	285,701
2023-12-08	0.880	0.880	0.870	0.880	0.742	319,400
2023-12-07	0.880	0.900	0.880	0.890	0.750	171,209
2023-12-06	0.900	0.900	0.870	0.890	0.750	122,800
2023-12-04	0.890	0.910	0.850	0.900	0.759	257,700
2023-12-01	0.880	0.920	0.880	0.900	0.759	121,700
2023-11-30	0.910	0.910	0.880	0.880	0.742	271,001
2023-11-29	0.930	0.940	0.890	0.910	0.767	798,901
2023-11-28	0.970	1.080	0.930	0.930	0.784	8,569,809
2023-11-27	0.880	0.880	0.830	0.860	0.725	82,100
2023-11-24	0.850	0.870	0.850	0.860	0.725	2,700
2023-11-23	0.840	0.870	0.830	0.870	0.734	93,600
2023-11-22	0.850	0.870	0.820	0.840	0.708	109,246
2023-11-21	0.840	0.860	0.830	0.840	0.708	205,702
2023-11-20	0.860	0.870	0.830	0.830	0.700	23,110
2023-11-17	0.830	0.870	0.830	0.840	0.708	61,200
2023-11-16	0.860	0.860	0.830	0.840	0.708	84,200
2023-11-15	0.810	0.900	0.810	0.860	0.725	19,005
2023-11-14	0.820	0.820	0.800	0.820	0.691	293,000
2023-11-13	0.880	0.890	0.810	0.830	0.700	446,200
2023-11-10	0.910	0.920	0.870	0.900	0.759	198,500
2023-11-09	0.910	0.910	0.890	0.900	0.759	128,400
2023-11-08	0.900	0.920	0.900	0.910	0.767	50,161
2023-11-07	0.920	0.930	0.900	0.910	0.767	186,211
2023-11-06	0.890	0.910	0.890	0.910	0.767	153,100
2023-11-03	0.900	0.900	0.860	0.880	0.742	237,008
2023-11-02	0.870	0.950	0.840	0.860	0.725	948,901
2023-11-01	0.880	0.900	0.850	0.860	0.725	12,723

← NewerPage 12 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.