Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.000	1.010	0.980	0.980	0.980	894,805
2026-07-20	0.980	1.010	0.980	0.990	0.990	665,503
2026-07-17	1.000	1.000	0.970	0.980	0.980	1,446,814
2026-07-16	1.000	1.020	1.000	1.000	1.000	852,700
2026-07-15	1.020	1.040	1.000	1.000	1.000	2,630,808
2026-07-14	1.010	1.060	0.990	1.030	1.030	6,697,300
2026-07-13	0.970	1.040	0.960	1.040	1.040	6,125,103
2026-07-10	0.990	1.000	0.950	0.960	0.960	5,175,613
2026-07-09	0.910	0.950	0.910	0.950	0.950	4,329,001
2026-07-08	0.930	0.930	0.900	0.900	0.900	1,552,400
2026-07-07	0.940	0.940	0.930	0.930	0.930	1,781,318
2026-07-06	0.890	1.010	0.890	0.930	0.930	13,706,601
2026-07-03	0.880	0.910	0.880	0.890	0.890	977,502
2026-07-02	0.900	0.910	0.880	0.880	0.880	653,100
2026-07-01	0.900	0.930	0.900	0.900	0.900	1,042,403
2026-06-30	0.880	0.950	0.880	0.900	0.900	2,479,405
2026-06-29	0.880	0.890	0.870	0.870	0.870	502,500
2026-06-26	0.880	0.890	0.880	0.880	0.880	217,708
2026-06-25	0.870	0.890	0.860	0.880	0.880	487,309
2026-06-24	0.920	0.930	0.860	0.860	0.860	1,559,906
2026-06-23	0.930	0.940	0.920	0.920	0.920	344,714
2026-06-22	0.920	0.940	0.910	0.930	0.930	180,300
2026-06-19	0.920	0.940	0.910	0.910	0.910	553,951
2026-06-18	0.920	0.970	0.910	0.910	0.910	2,252,961
2026-06-17	0.940	0.950	0.910	0.930	0.930	2,044,769
2026-06-16	0.820	1.030	0.820	0.940	0.940	9,849,306
2026-06-15	0.840	0.840	0.820	0.820	0.820	497,008
2026-06-12	0.820	0.840	0.820	0.830	0.830	143,500
2026-06-11	0.840	0.840	0.820	0.820	0.820	114,400
2026-06-10	0.820	0.850	0.820	0.820	0.820	436,810
2026-06-09	0.830	0.830	0.820	0.820	0.820	151,301
2026-06-08	0.840	0.850	0.810	0.830	0.830	683,500
2026-06-05	0.830	0.850	0.830	0.840	0.840	245,511
2026-06-04	0.800	0.850	0.800	0.830	0.830	4,864,241
2026-06-02	0.890	0.900	0.860	0.880	0.880	1,173,860
2026-05-29	0.880	0.930	0.880	0.890	0.890	862,998
2026-05-28	0.880	0.880	0.860	0.870	0.870	210,201
2026-05-27	0.890	0.890	0.870	0.880	0.880	1,002,705
2026-05-26	0.920	0.920	0.900	0.900	0.900	1,264,004
2026-05-25	0.940	0.950	0.930	0.940	0.940	266,203
2026-05-22	0.940	0.960	0.930	0.930	0.930	566,500
2026-05-21	0.960	0.970	0.940	0.940	0.940	453,516
2026-05-20	0.970	0.970	0.940	0.960	0.960	325,506
2026-05-19	0.960	0.980	0.960	0.960	0.960	405,208
2026-05-18	0.960	0.970	0.950	0.970	0.970	91,834
2026-05-15	0.950	0.970	0.940	0.940	0.940	547,503
2026-05-14	0.970	0.970	0.940	0.940	0.940	1,342,021
2026-05-13	0.980	1.000	0.960	0.960	0.960	1,093,707
2026-05-12	1.060	1.060	0.970	1.000	1.000	1,776,300
2026-05-11	1.080	1.100	1.060	1.060	1.060	126,300
2026-05-08	1.110	1.120	1.070	1.080	1.080	242,300
2026-05-07	1.110	1.120	1.110	1.110	1.110	42,503
2026-05-06	1.080	1.120	1.080	1.120	1.120	108,800
2026-05-05	1.080	1.120	1.070	1.100	1.100	543,503
2026-04-30	1.160	1.180	1.150	1.150	1.074	615,007
2026-04-29	1.150	1.170	1.150	1.170	1.092	412,437
2026-04-28	1.160	1.160	1.140	1.140	1.064	250,902
2026-04-27	1.140	1.160	1.140	1.150	1.074	231,401
2026-04-24	1.160	1.160	1.140	1.150	1.074	479,703
2026-04-23	1.170	1.170	1.150	1.150	1.074	327,700

← NewerPage 2 of 5 · 242 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.