Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.450	1.450	1.420	1.450	1.223	129,450
2023-05-08	1.400	1.470	1.390	1.450	1.223	314,500
2023-05-03	1.320	1.400	1.320	1.400	1.181	202,211
2023-05-02	1.390	1.390	1.340	1.350	1.138	291,901
2023-04-28	1.380	1.430	1.340	1.390	1.172	460,803
2023-04-27	1.430	1.450	1.390	1.400	1.181	150,100
2023-04-26	1.440	1.440	1.380	1.420	1.197	292,403
2023-04-25	1.460	1.470	1.410	1.420	1.197	341,747
2023-04-24	1.490	1.490	1.450	1.460	1.231	162,905
2023-04-21	1.460	1.500	1.450	1.470	1.240	346,700
2023-04-20	1.460	1.480	1.450	1.480	1.248	38,800
2023-04-19	1.480	1.490	1.460	1.460	1.231	83,598
2023-04-18	1.490	1.490	1.450	1.490	1.256	149,900
2023-04-17	1.460	1.500	1.430	1.490	1.256	202,345
2023-04-12	1.470	1.470	1.440	1.440	1.214	385,300
2023-04-11	1.480	1.490	1.470	1.470	1.240	169,900
2023-04-10	1.480	1.500	1.460	1.490	1.256	248,400
2023-04-07	1.520	1.520	1.310	1.480	1.248	672,297
2023-04-05	1.550	1.550	1.500	1.500	1.265	542,800
2023-04-04	1.560	1.560	1.540	1.540	1.299	226,501
2023-04-03	1.570	1.580	1.550	1.570	1.324	215,402
2023-03-31	1.590	1.590	1.540	1.560	1.315	238,900
2023-03-30	1.580	1.590	1.560	1.560	1.315	405,301
2023-03-29	1.580	1.590	1.570	1.590	1.341	427,007
2023-03-28	1.610	1.620	1.590	1.590	1.341	959,800
2023-03-27	1.590	1.590	1.570	1.590	1.341	129,801
2023-03-24	1.600	1.600	1.580	1.580	1.332	299,002
2023-03-23	1.540	1.640	1.520	1.590	1.341	1,154,100
2023-03-22	1.550	1.570	1.530	1.540	1.299	291,750
2023-03-21	1.530	1.550	1.500	1.530	1.290	859,101
2023-03-20	1.540	1.550	1.490	1.510	1.273	647,100
2023-03-17	1.570	1.580	1.520	1.540	1.299	176,800
2023-03-16	1.540	1.550	1.500	1.550	1.307	530,500
2023-03-15	1.480	1.550	1.480	1.530	1.290	756,464
2023-03-14	1.540	1.550	1.450	1.450	1.223	1,475,774
2023-03-13	1.620	1.630	1.540	1.540	1.299	1,125,647
2023-03-10	1.640	1.650	1.610	1.630	1.374	778,218
2023-03-09	1.650	1.670	1.640	1.650	1.391	601,007
2023-03-08	1.670	1.670	1.640	1.640	1.383	591,900
2023-03-07	1.640	1.680	1.640	1.660	1.400	635,800
2023-03-03	1.650	1.660	1.630	1.630	1.374	746,000
2023-03-02	1.690	1.720	1.600	1.630	1.374	2,531,304
2023-03-01	1.690	1.730	1.680	1.700	1.433	1,146,810
2023-02-28	1.740	1.780	1.680	1.680	1.417	2,744,600
2023-02-27	1.870	1.870	1.740	1.740	1.467	3,280,802
2023-02-24	1.900	1.920	1.860	1.860	1.568	2,242,010
2023-02-23	1.960	1.960	1.890	1.890	1.594	3,241,700
2023-02-22	1.890	1.930	1.870	1.920	1.619	1,958,842
2023-02-21	1.850	1.910	1.840	1.910	1.611	2,219,042
2023-02-20	1.800	1.860	1.800	1.860	1.568	1,108,719
2023-02-17	1.850	1.850	1.780	1.800	1.518	1,511,139
2023-02-16	1.810	1.860	1.810	1.850	1.560	1,282,312
2023-02-15	1.860	1.890	1.810	1.810	1.526	3,877,061
2023-02-14	1.970	1.990	1.850	1.870	1.577	11,508,470
2023-02-13	1.970	2.020	1.940	1.980	1.670	15,829,830
2023-02-10	2.040	2.040	1.950	1.950	1.644	15,517,260
2023-02-09	1.920	2.000	1.860	2.000	1.686	17,702,801
2023-02-08	1.960	1.970	1.910	1.920	1.619	4,479,303
2023-02-07	1.970	2.020	1.920	1.920	1.619	16,767,230
2023-02-06	1.850	1.950	1.850	1.940	1.636	12,638,620

← NewerPage 15 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.