Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.850	0.860	0.840	0.850	0.729	25,700
2025-04-22	0.840	0.850	0.820	0.840	0.720	381,200
2025-04-21	0.860	0.860	0.840	0.850	0.729	136,300
2025-04-18	0.860	0.880	0.850	0.850	0.729	421,726
2025-04-17	0.820	0.860	0.820	0.840	0.720	381,603
2025-04-16	0.810	0.840	0.810	0.830	0.712	597,900
2025-04-11	0.800	0.810	0.800	0.810	0.694	33,500
2025-04-10	0.800	0.810	0.790	0.800	0.686	145,811
2025-04-09	0.780	0.800	0.770	0.800	0.686	457,402
2025-04-08	0.780	0.800	0.770	0.790	0.677	926,400
2025-04-04	0.820	0.820	0.800	0.810	0.694	537,000
2025-04-03	0.820	0.840	0.810	0.830	0.712	243,600
2025-04-02	0.820	0.830	0.810	0.830	0.712	150,300
2025-04-01	0.830	0.840	0.820	0.830	0.712	371,600
2025-03-31	0.850	0.870	0.810	0.830	0.712	1,142,200
2025-03-28	0.840	0.850	0.830	0.850	0.729	166,001
2025-03-27	0.850	0.860	0.840	0.840	0.720	76,300
2025-03-26	0.860	0.870	0.850	0.860	0.737	149,617
2025-03-25	0.860	0.870	0.840	0.850	0.729	429,300
2025-03-24	0.860	0.870	0.850	0.860	0.737	231,601
2025-03-21	0.850	0.900	0.850	0.860	0.737	949,952
2025-03-20	0.860	0.880	0.840	0.840	0.720	701,111
2025-03-19	0.870	0.910	0.850	0.850	0.729	656,897
2025-03-18	0.860	0.900	0.860	0.880	0.755	1,211,601
2025-03-17	0.850	0.860	0.840	0.850	0.729	99,200
2025-03-14	0.900	0.900	0.840	0.850	0.729	1,962,500
2025-03-13	0.880	0.910	0.860	0.890	0.763	2,275,400
2025-03-12	0.910	0.990	0.860	0.860	0.737	9,380,527
2025-03-11	0.910	0.910	0.890	0.900	0.772	741,400
2025-03-10	0.920	0.940	0.890	0.900	0.772	3,142,214
2025-03-07	0.860	0.920	0.850	0.920	0.789	4,754,800
2025-03-06	0.850	0.860	0.840	0.850	0.729	915,200
2025-03-05	0.830	0.870	0.830	0.850	0.729	1,849,000
2025-03-04	0.820	0.830	0.820	0.830	0.712	142,600
2025-03-03	0.820	0.840	0.810	0.820	0.703	534,709
2025-02-28	0.800	0.850	0.800	0.830	0.712	1,000,801
2025-02-27	0.830	0.830	0.800	0.810	0.694	326,802
2025-02-26	0.830	0.830	0.810	0.830	0.712	139,600
2025-02-25	0.840	0.840	0.800	0.830	0.712	373,500
2025-02-24	0.830	0.830	0.800	0.830	0.712	551,113
2025-02-21	0.850	0.860	0.830	0.830	0.712	444,249
2025-02-20	0.860	0.860	0.830	0.850	0.729	705,627
2025-02-19	0.850	0.900	0.840	0.850	0.729	6,015,513
2025-02-18	0.840	0.890	0.810	0.820	0.703	9,822,802
2025-02-17	0.620	0.700	0.610	0.700	0.600	488,000
2025-02-14	0.640	0.660	0.620	0.640	0.549	258,000
2025-02-13	0.640	0.650	0.630	0.640	0.549	153,300
2025-02-11	0.640	0.650	0.630	0.630	0.540	280,400
2025-02-10	0.670	0.670	0.630	0.660	0.566	74,301
2025-02-07	0.680	0.680	0.600	0.670	0.574	1,092,604
2025-02-06	0.690	0.690	0.670	0.670	0.574	177,198
2025-02-05	0.690	0.700	0.680	0.690	0.592	230,389
2025-02-04	0.710	0.710	0.690	0.700	0.600	102,202
2025-02-03	0.690	0.710	0.690	0.710	0.609	370,404
2025-01-31	0.740	0.740	0.720	0.730	0.626	229,200
2025-01-30	0.750	0.750	0.730	0.740	0.634	278,318
2025-01-29	0.730	0.750	0.720	0.750	0.643	413,800
2025-01-28	0.700	0.740	0.700	0.730	0.626	454,912
2025-01-27	0.730	0.730	0.700	0.700	0.600	216,700
2025-01-24	0.690	0.730	0.690	0.720	0.617	998,800

← NewerPage 7 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.