Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.880	0.900	0.850	0.860	0.725	12,723
2023-10-31	0.820	0.890	0.820	0.880	0.742	137,707
2023-10-30	0.870	0.900	0.790	0.800	0.675	363,109
2023-10-27	0.860	0.900	0.860	0.870	0.734	61,600
2023-10-26	0.880	0.880	0.850	0.870	0.734	87,000
2023-10-25	0.890	0.900	0.880	0.890	0.750	80,201
2023-10-24	0.900	0.900	0.870	0.890	0.750	122,109
2023-10-20	0.880	0.900	0.870	0.890	0.750	190,000
2023-10-19	0.880	0.900	0.870	0.880	0.742	29,902
2023-10-18	0.900	0.920	0.880	0.890	0.750	134,400
2023-10-17	0.890	0.930	0.890	0.930	0.784	155,801
2023-10-16	0.900	0.950	0.890	0.900	0.759	123,700
2023-10-12	0.920	0.920	0.890	0.900	0.759	58,500
2023-10-11	0.860	0.960	0.840	0.900	0.759	840,401
2023-10-10	0.910	0.910	0.850	0.890	0.750	83,633
2023-10-09	0.880	0.900	0.880	0.890	0.750	80,900
2023-10-06	0.900	0.920	0.870	0.890	0.750	327,008
2023-10-05	0.900	0.920	0.880	0.900	0.759	94,800
2023-10-04	0.890	0.910	0.890	0.890	0.750	354,300
2023-10-03	0.910	0.910	0.860	0.890	0.750	772,311
2023-10-02	0.880	0.910	0.880	0.910	0.767	211,919
2023-09-29	0.880	0.900	0.870	0.880	0.742	403,801
2023-09-28	0.910	0.920	0.890	0.890	0.750	560,900
2023-09-27	0.920	0.920	0.870	0.890	0.750	340,600
2023-09-26	0.990	0.990	0.880	0.910	0.767	700,930
2023-09-25	1.060	1.060	0.980	0.980	0.826	76,200
2023-09-22	0.970	0.980	0.960	0.980	0.826	49,100
2023-09-21	0.950	0.990	0.950	0.960	0.810	170,501
2023-09-20	0.980	0.980	0.950	0.950	0.801	1,000,810
2023-09-19	1.010	1.010	0.960	0.990	0.835	693,209
2023-09-18	1.040	1.040	1.010	1.010	0.852	157,911
2023-09-15	1.060	1.060	1.030	1.040	0.877	249,454
2023-09-14	1.030	1.090	1.030	1.040	0.877	86,400
2023-09-13	1.060	1.060	1.010	1.030	0.869	545,200
2023-09-12	1.060	1.070	1.050	1.050	0.885	124,800
2023-09-11	1.080	1.100	1.050	1.050	0.885	292,600
2023-09-08	1.110	1.120	1.090	1.090	0.919	415,908
2023-09-07	1.110	1.120	1.100	1.110	0.936	214,774
2023-09-06	1.080	1.140	1.080	1.090	0.919	1,045,518
2023-09-05	1.050	1.080	1.040	1.060	0.894	312,700
2023-09-04	1.080	1.090	1.040	1.040	0.877	512,100
2023-09-01	1.090	1.100	1.080	1.080	0.911	382,905
2023-08-31	1.110	1.120	1.070	1.090	0.919	1,145,111
2023-08-30	1.100	1.190	1.070	1.100	0.928	6,494,639
2023-08-29	1.080	1.110	1.070	1.090	0.919	1,856,269
2023-08-28	0.990	1.220	0.970	1.100	0.928	16,914,859
2023-08-25	0.910	1.010	0.910	0.950	0.801	2,248,741
2023-08-24	0.910	0.930	0.900	0.910	0.767	576,306
2023-08-23	0.930	0.930	0.900	0.900	0.759	627,605
2023-08-22	0.880	0.920	0.880	0.910	0.767	1,083,824
2023-08-21	0.870	0.900	0.860	0.880	0.742	695,855
2023-08-18	0.870	0.890	0.860	0.880	0.742	1,035,100
2023-08-17	0.870	0.890	0.850	0.870	0.734	2,536,020
2023-08-16	0.950	0.960	0.860	0.860	0.725	3,153,536
2023-08-15	1.050	1.050	0.960	0.960	0.810	2,256,308
2023-08-11	1.150	1.150	1.020	1.040	0.877	4,672,040
2023-08-10	1.180	1.200	1.160	1.200	1.012	56,100
2023-08-09	1.180	1.180	1.160	1.180	0.995	560,209
2023-08-08	1.180	1.200	1.180	1.180	0.995	86,001
2023-08-07	1.190	1.210	1.190	1.200	1.012	100,100

← NewerPage 13 of 21 · 1,218 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.