Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.170	1.180	1.150	1.170	1.092	1,666,503
2026-04-21	1.180	1.200	1.160	1.160	1.083	692,102
2026-04-20	1.200	1.200	1.160	1.180	1.102	320,305
2026-04-17	1.170	1.210	1.160	1.190	1.111	1,139,703
2026-04-16	1.160	1.180	1.160	1.170	1.092	155,400
2026-04-10	1.150	1.170	1.150	1.170	1.092	85,505
2026-04-09	1.160	1.170	1.150	1.160	1.083	31,502
2026-04-08	1.150	1.170	1.140	1.150	1.074	113,200
2026-04-07	1.140	1.160	1.140	1.140	1.064	478,700
2026-04-03	1.140	1.160	1.140	1.140	1.064	582,900
2026-04-02	1.160	1.170	1.140	1.150	1.074	82,600
2026-04-01	1.140	1.170	1.140	1.160	1.083	147,200
2026-03-31	1.140	1.150	1.130	1.140	1.064	51,003
2026-03-30	1.130	1.150	1.120	1.130	1.055	234,413
2026-03-27	1.140	1.150	1.130	1.130	1.055	203,109
2026-03-26	1.140	1.140	1.130	1.140	1.064	533,405
2026-03-25	1.150	1.160	1.140	1.140	1.064	539,515
2026-03-24	1.140	1.150	1.130	1.140	1.064	107,305
2026-03-23	1.160	1.160	1.120	1.140	1.064	408,759
2026-03-20	1.150	1.170	1.150	1.160	1.083	55,600
2026-03-19	1.160	1.170	1.130	1.150	1.074	251,200
2026-03-18	1.170	1.180	1.150	1.150	1.074	258,610
2026-03-17	1.160	1.170	1.140	1.160	1.083	635,002
2026-03-16	1.170	1.170	1.150	1.150	1.074	260,000
2026-03-13	1.170	1.170	1.150	1.160	1.083	464,810
2026-03-12	1.140	1.180	1.140	1.170	1.092	381,003
2026-03-11	1.160	1.170	1.140	1.140	1.064	937,203
2026-03-10	1.180	1.180	1.120	1.170	1.092	284,708
2026-03-09	1.130	1.140	1.110	1.130	1.055	619,803
2026-03-06	1.100	1.160	1.100	1.150	1.074	777,500
2026-03-05	1.140	1.140	1.100	1.100	1.027	711,704
2026-03-04	1.120	1.120	1.050	1.110	1.036	2,388,505
2026-03-02	1.200	1.200	1.120	1.150	1.074	1,424,069
2026-02-27	1.230	1.230	1.190	1.210	1.130	1,617,220
2026-02-26	1.250	1.250	1.220	1.230	1.148	824,404
2026-02-25	1.240	1.270	1.230	1.250	1.167	1,716,502
2026-02-24	1.240	1.240	1.220	1.230	1.148	450,300
2026-02-23	1.240	1.260	1.220	1.220	1.139	1,097,348
2026-02-20	1.250	1.280	1.240	1.240	1.158	1,766,703
2026-02-19	1.260	1.280	1.220	1.260	1.176	2,944,449
2026-02-18	1.210	1.280	1.210	1.260	1.176	4,869,497
2026-02-17	1.200	1.210	1.180	1.200	1.120	1,788,201
2026-02-16	1.180	1.210	1.170	1.190	1.111	4,907,908
2026-02-13	1.270	1.300	1.170	1.170	1.092	23,455,570
2026-02-12	1.430	1.470	1.420	1.470	1.372	644,401
2026-02-11	1.420	1.480	1.420	1.430	1.335	339,512
2026-02-10	1.420	1.430	1.420	1.420	1.326	155,201
2026-02-09	1.420	1.430	1.400	1.420	1.326	346,602
2026-02-06	1.390	1.410	1.390	1.400	1.307	100,903
2026-02-05	1.390	1.400	1.380	1.390	1.298	124,101
2026-02-04	1.390	1.400	1.370	1.390	1.298	245,017
2026-02-03	1.390	1.430	1.390	1.390	1.298	139,200
2026-02-02	1.380	1.400	1.370	1.380	1.288	493,600
2026-01-30	1.390	1.410	1.370	1.400	1.307	451,803
2026-01-29	1.440	1.450	1.370	1.420	1.326	613,735
2026-01-28	1.450	1.460	1.430	1.440	1.344	176,200
2026-01-27	1.450	1.460	1.440	1.440	1.344	228,601
2026-01-26	1.440	1.450	1.430	1.450	1.354	130,401
2026-01-23	1.450	1.450	1.430	1.450	1.354	330,800
2026-01-22	1.440	1.500	1.430	1.440	1.344	1,902,500

← NewerPage 3 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.