Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.140	1.140	1.090	1.110	1.036	875,800
2025-10-21	1.130	1.140	1.120	1.140	1.064	395,900
2025-10-20	1.130	1.140	1.120	1.140	1.064	346,501
2025-10-17	1.170	1.170	1.120	1.160	1.083	418,918
2025-10-16	1.170	1.170	1.160	1.170	1.092	52,900
2025-10-15	1.150	1.170	1.150	1.170	1.092	131,400
2025-10-14	1.180	1.180	1.150	1.170	1.092	456,600
2025-10-10	1.170	1.180	1.160	1.180	1.102	90,600
2025-10-09	1.170	1.180	1.160	1.180	1.102	32,309
2025-10-08	1.170	1.190	1.160	1.180	1.102	295,301
2025-10-07	1.160	1.170	1.160	1.170	1.092	180,000
2025-10-06	1.160	1.190	1.160	1.160	1.083	563,412
2025-10-03	1.190	1.190	1.160	1.170	1.092	825,809
2025-10-02	1.150	1.210	1.150	1.190	1.111	542,902
2025-10-01	1.150	1.160	1.130	1.160	1.083	674,900
2025-09-30	1.160	1.160	1.120	1.160	1.083	835,100
2025-09-29	1.170	1.180	1.140	1.160	1.083	504,000
2025-09-26	1.150	1.180	1.130	1.170	1.092	1,622,500
2025-09-25	1.290	1.310	1.110	1.170	1.092	6,484,320
2025-09-24	1.330	1.340	1.280	1.300	1.214	830,900
2025-09-23	1.330	1.360	1.320	1.340	1.251	755,506
2025-09-22	1.350	1.350	1.310	1.330	1.242	627,806
2025-09-19	1.300	1.360	1.300	1.320	1.232	718,534
2025-09-18	1.290	1.320	1.280	1.300	1.214	1,051,501
2025-09-17	1.260	1.320	1.250	1.290	1.204	1,611,503
2025-09-16	1.270	1.280	1.240	1.250	1.167	716,651
2025-09-15	1.240	1.290	1.240	1.260	1.176	1,166,000
2025-09-12	1.270	1.300	1.230	1.240	1.158	2,063,900
2025-09-11	1.240	1.280	1.230	1.280	1.195	2,858,404
2025-09-10	1.190	1.240	1.190	1.240	1.158	1,673,602
2025-09-09	1.220	1.230	1.170	1.190	1.111	1,603,709
2025-09-08	1.200	1.250	1.200	1.200	1.120	1,751,400
2025-09-05	1.150	1.240	1.150	1.200	1.120	3,048,200
2025-09-04	1.150	1.150	1.130	1.150	1.074	505,000
2025-09-03	1.140	1.150	1.130	1.140	1.064	646,700
2025-09-02	1.130	1.150	1.130	1.130	1.055	503,702
2025-09-01	1.120	1.140	1.120	1.130	1.055	296,603
2025-08-29	1.120	1.140	1.110	1.120	1.046	568,000
2025-08-28	1.140	1.150	1.110	1.130	1.055	553,520
2025-08-27	1.140	1.180	1.120	1.130	1.055	2,487,402
2025-08-26	1.140	1.150	1.110	1.130	1.055	802,235
2025-08-25	1.130	1.150	1.110	1.140	1.064	1,404,672
2025-08-22	1.080	1.130	1.080	1.100	1.027	1,564,357
2025-08-21	1.170	1.180	1.080	1.080	1.008	3,465,927
2025-08-20	1.160	1.190	1.150	1.180	1.102	1,641,600
2025-08-19	1.210	1.210	1.140	1.160	1.083	2,708,015
2025-08-18	1.140	1.250	1.120	1.180	1.102	13,121,800
2025-08-15	1.080	1.130	1.060	1.120	1.046	2,682,610
2025-08-14	1.140	1.140	1.070	1.080	1.008	3,220,323
2025-08-13	1.130	1.160	1.030	1.090	1.018	6,819,761
2025-08-08	0.950	1.080	0.950	1.080	1.008	16,522,410
2025-08-07	0.940	0.950	0.920	0.940	0.878	1,817,800
2025-08-06	0.920	0.950	0.900	0.920	0.859	1,580,900
2025-08-05	0.890	0.900	0.890	0.900	0.840	218,500
2025-08-04	0.890	0.900	0.880	0.880	0.822	373,300
2025-08-01	0.900	0.920	0.870	0.880	0.822	811,000
2025-07-31	0.920	0.920	0.890	0.910	0.850	625,100
2025-07-30	0.900	0.940	0.900	0.910	0.850	1,264,900
2025-07-29	0.890	0.900	0.880	0.900	0.840	429,902
2025-07-25	0.890	0.910	0.880	0.890	0.831	573,800

← NewerPage 5 of 21 · 1,217 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.