Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.900	0.900	0.880	0.880	0.822	984,522
2025-07-23	0.890	0.910	0.890	0.910	0.850	692,800
2025-07-22	0.890	0.920	0.880	0.880	0.822	1,042,317
2025-07-21	0.890	0.900	0.880	0.880	0.822	750,000
2025-07-18	0.870	0.940	0.870	0.890	0.831	3,428,806
2025-07-17	0.880	0.880	0.860	0.870	0.812	512,308
2025-07-16	0.870	0.880	0.860	0.880	0.822	394,800
2025-07-15	0.850	0.880	0.840	0.870	0.812	611,602
2025-07-14	0.830	0.840	0.830	0.840	0.784	161,700
2025-07-11	0.830	0.850	0.830	0.830	0.775	94,100
2025-07-09	0.830	0.840	0.830	0.830	0.775	29,500
2025-07-08	0.830	0.840	0.820	0.830	0.775	156,500
2025-07-07	0.830	0.840	0.820	0.840	0.784	155,600
2025-07-04	0.860	0.860	0.840	0.840	0.784	201,501
2025-07-03	0.830	0.870	0.830	0.850	0.794	809,400
2025-07-02	0.850	0.850	0.830	0.830	0.775	154,100
2025-07-01	0.830	0.840	0.820	0.840	0.784	78,301
2025-06-30	0.830	0.850	0.810	0.830	0.775	565,100
2025-06-27	0.820	0.830	0.800	0.820	0.766	276,100
2025-06-26	0.820	0.830	0.820	0.830	0.775	219,100
2025-06-25	0.810	0.830	0.800	0.830	0.775	77,999
2025-06-24	0.810	0.830	0.810	0.820	0.766	255,900
2025-06-23	0.790	0.800	0.780	0.800	0.747	184,000
2025-06-20	0.800	0.800	0.790	0.800	0.747	185,600
2025-06-19	0.800	0.810	0.790	0.800	0.747	177,800
2025-06-18	0.810	0.820	0.800	0.800	0.747	285,000
2025-06-17	0.800	0.810	0.790	0.810	0.756	79,000
2025-06-16	0.800	0.810	0.790	0.790	0.738	196,302
2025-06-13	0.810	0.820	0.790	0.810	0.756	850,900
2025-06-12	0.820	0.830	0.810	0.810	0.756	279,500
2025-06-11	0.820	0.840	0.820	0.820	0.766	20,000
2025-06-10	0.820	0.830	0.820	0.820	0.766	107,200
2025-06-09	0.830	0.840	0.820	0.840	0.784	46,705
2025-06-06	0.830	0.840	0.820	0.830	0.775	180,700
2025-06-05	0.830	0.840	0.820	0.840	0.784	53,702
2025-06-04	0.820	0.850	0.800	0.840	0.784	335,800
2025-05-30	0.820	0.830	0.820	0.820	0.766	180,200
2025-05-29	0.830	0.840	0.830	0.840	0.784	12,800
2025-05-28	0.820	0.830	0.810	0.830	0.775	127,000
2025-05-27	0.820	0.840	0.810	0.820	0.766	172,900
2025-05-26	0.830	0.840	0.800	0.820	0.766	667,800
2025-05-23	0.850	0.860	0.820	0.840	0.784	323,300
2025-05-22	0.870	0.870	0.840	0.850	0.794	74,200
2025-05-21	0.870	0.880	0.860	0.870	0.812	163,621
2025-05-20	0.840	0.880	0.840	0.870	0.812	336,600
2025-05-19	0.830	0.860	0.810	0.840	0.784	435,800
2025-05-16	0.840	0.860	0.830	0.850	0.794	224,102
2025-05-15	0.880	0.880	0.840	0.840	0.784	199,104
2025-05-14	0.890	0.890	0.850	0.870	0.812	938,700
2025-05-13	0.910	0.910	0.890	0.900	0.840	580,701
2025-05-09	0.940	0.960	0.870	0.870	0.812	5,782,500
2025-05-08	0.810	0.850	0.800	0.830	0.775	1,163,100
2025-05-07	0.810	0.830	0.800	0.820	0.766	688,800
2025-05-06	0.800	0.820	0.800	0.800	0.747	104,100
2025-05-02	0.810	0.820	0.800	0.810	0.756	728,102
2025-04-30	0.860	0.880	0.860	0.880	0.755	1,211,601
2025-04-29	0.870	0.870	0.850	0.860	0.737	170,700
2025-04-28	0.880	0.880	0.860	0.860	0.737	87,922
2025-04-25	0.870	0.890	0.870	0.870	0.746	373,002
2025-04-24	0.850	0.880	0.840	0.870	0.746	461,100

← NewerPage 6 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.