Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.420	1.440	1.410	1.440	1.344	341,300
2026-01-20	1.420	1.430	1.390	1.420	1.326	584,218
2026-01-19	1.420	1.470	1.420	1.420	1.326	1,052,230
2026-01-16	1.370	1.420	1.360	1.420	1.326	852,311
2026-01-15	1.370	1.380	1.340	1.380	1.288	159,926
2026-01-14	1.350	1.420	1.340	1.360	1.270	1,127,602
2026-01-13	1.340	1.350	1.330	1.350	1.260	413,900
2026-01-12	1.360	1.360	1.340	1.340	1.251	752,400
2026-01-09	1.370	1.390	1.340	1.370	1.279	1,226,301
2026-01-08	1.390	1.400	1.370	1.370	1.279	773,806
2026-01-07	1.400	1.440	1.380	1.400	1.307	1,442,810
2026-01-06	1.420	1.420	1.370	1.380	1.288	1,304,704
2026-01-05	1.400	1.480	1.390	1.410	1.316	3,371,502
2025-12-30	1.390	1.400	1.370	1.380	1.288	1,753,800
2025-12-29	1.440	1.590	1.390	1.390	1.298	15,771,090
2025-12-26	1.180	1.460	1.170	1.450	1.354	14,422,200
2025-12-25	1.180	1.180	1.170	1.180	1.102	72,200
2025-12-24	1.150	1.170	1.150	1.170	1.092	133,700
2025-12-23	1.160	1.160	1.150	1.150	1.074	110,900
2025-12-22	1.120	1.150	1.120	1.140	1.064	417,502
2025-12-19	1.140	1.150	1.130	1.130	1.055	151,387
2025-12-18	1.140	1.150	1.110	1.150	1.074	585,300
2025-12-17	1.140	1.180	1.140	1.150	1.074	599,504
2025-12-16	1.160	1.180	1.140	1.140	1.064	627,824
2025-12-15	1.190	1.190	1.140	1.170	1.092	855,871
2025-12-12	1.190	1.200	1.180	1.190	1.111	414,605
2025-12-11	1.200	1.210	1.160	1.190	1.111	345,513
2025-12-09	1.190	1.210	1.190	1.210	1.130	281,505
2025-12-08	1.180	1.230	1.170	1.190	1.111	602,112
2025-12-04	1.200	1.230	1.180	1.190	1.111	1,667,311
2025-12-03	1.110	1.240	1.110	1.210	1.130	5,192,000
2025-12-02	1.110	1.130	1.070	1.110	1.036	213,100
2025-12-01	1.060	1.110	1.050	1.110	1.036	489,800
2025-11-28	1.050	1.050	1.040	1.050	0.980	74,600
2025-11-27	1.040	1.080	1.040	1.050	0.980	158,300
2025-11-26	1.050	1.050	1.040	1.050	0.980	181,907
2025-11-25	1.050	1.060	1.040	1.060	0.990	105,500
2025-11-24	1.040	1.060	1.040	1.040	0.971	98,006
2025-11-21	1.060	1.070	1.050	1.050	0.980	269,503
2025-11-20	1.070	1.080	1.060	1.080	1.008	138,301
2025-11-19	1.060	1.070	1.050	1.070	0.999	176,605
2025-11-18	1.060	1.060	1.040	1.060	0.990	265,601
2025-11-17	1.060	1.070	1.050	1.060	0.990	128,310
2025-11-14	1.060	1.070	1.040	1.050	0.980	1,014,406
2025-11-13	0.980	1.090	0.980	1.050	0.980	414,335
2025-11-12	1.000	1.000	0.970	0.990	0.924	386,800
2025-11-11	1.010	1.010	0.990	1.010	0.943	432,109
2025-11-10	1.010	1.030	1.000	1.010	0.943	575,904
2025-11-07	1.030	1.040	1.010	1.030	0.962	118,900
2025-11-06	1.030	1.040	1.030	1.040	0.971	51,700
2025-11-05	1.030	1.040	1.010	1.020	0.952	107,500
2025-11-04	1.030	1.050	1.010	1.010	0.943	136,100
2025-11-03	1.060	1.060	1.020	1.040	0.971	217,900
2025-10-31	1.000	1.050	1.000	1.050	0.980	309,611
2025-10-30	0.990	1.030	0.990	1.010	0.943	246,700
2025-10-29	1.000	1.000	0.990	0.990	0.924	46,700
2025-10-28	0.990	1.010	0.980	1.000	0.934	445,900
2025-10-27	1.030	1.050	0.990	0.990	0.924	1,282,161
2025-10-24	1.110	1.110	1.040	1.050	0.980	1,288,405
2025-10-22	1.140	1.140	1.090	1.110	1.036	875,800

← NewerPage 4 of 21 · 1,216 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.