Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.680	0.700	0.670	0.690	0.592	149,601
2025-01-22	0.680	0.710	0.680	0.680	0.583	366,209
2025-01-21	0.700	0.700	0.670	0.700	0.600	700,700
2025-01-20	0.740	0.740	0.700	0.700	0.600	321,300
2025-01-17	0.720	0.730	0.710	0.720	0.617	297,600
2025-01-16	0.730	0.740	0.720	0.740	0.634	338,401
2025-01-15	0.730	0.740	0.710	0.740	0.634	268,500
2025-01-14	0.740	0.750	0.730	0.740	0.634	296,409
2025-01-13	0.740	0.740	0.730	0.740	0.634	451,400
2025-01-10	0.750	0.770	0.730	0.750	0.643	735,100
2025-01-09	0.800	0.800	0.740	0.760	0.652	1,012,030
2025-01-08	0.810	0.810	0.800	0.800	0.686	43,600
2025-01-07	0.800	0.800	0.800	0.800	0.686	200,605
2025-01-06	0.810	0.820	0.790	0.800	0.686	533,402
2025-01-03	0.800	0.820	0.800	0.820	0.703	168,400
2025-01-02	0.800	0.820	0.800	0.820	0.703	43,000
2024-12-30	0.800	0.820	0.800	0.800	0.686	38,001
2024-12-27	0.820	0.820	0.800	0.800	0.686	322,800
2024-12-26	0.820	0.820	0.810	0.810	0.694	93,000
2024-12-25	0.800	0.830	0.800	0.810	0.694	515,900
2024-12-24	0.820	0.820	0.810	0.820	0.703	191,302
2024-12-23	0.800	0.820	0.800	0.820	0.703	74,401
2024-12-20	0.810	0.820	0.790	0.810	0.694	775,700
2024-12-19	0.810	0.810	0.810	0.810	0.694	499,400
2024-12-18	0.810	0.830	0.810	0.810	0.694	258,800
2024-12-17	0.820	0.830	0.810	0.810	0.694	387,822
2024-12-16	0.820	0.830	0.820	0.830	0.712	676,700
2024-12-13	0.820	0.830	0.820	0.830	0.712	390,861
2024-12-12	0.830	0.840	0.820	0.820	0.703	566,817
2024-12-11	0.820	0.840	0.820	0.830	0.712	694,400
2024-12-09	0.850	0.850	0.820	0.820	0.703	697,200
2024-12-06	0.860	0.860	0.830	0.840	0.720	1,309,150
2024-12-04	0.890	0.890	0.840	0.850	0.729	3,565,272
2024-12-03	0.910	0.910	0.850	0.890	0.763	9,409,402
2024-12-02	0.820	0.850	0.810	0.840	0.720	1,501,400
2024-11-29	0.810	0.830	0.800	0.820	0.703	468,400
2024-11-28	0.800	0.810	0.800	0.810	0.694	189,604
2024-11-27	0.810	0.810	0.800	0.800	0.686	374,900
2024-11-26	0.810	0.820	0.810	0.810	0.694	312,301
2024-11-25	0.810	0.810	0.810	0.810	0.694	165,305
2024-11-22	0.800	0.820	0.790	0.820	0.703	407,800
2024-11-21	0.810	0.810	0.800	0.800	0.686	623,106
2024-11-20	0.810	0.820	0.810	0.810	0.694	294,000
2024-11-19	0.820	0.820	0.810	0.810	0.694	755,890
2024-11-18	0.810	0.840	0.810	0.810	0.694	1,377,402
2024-11-15	0.820	0.830	0.810	0.810	0.694	673,807
2024-11-14	0.810	0.840	0.800	0.830	0.712	930,398
2024-11-13	0.840	0.840	0.810	0.810	0.694	391,801
2024-11-12	0.850	0.860	0.820	0.820	0.703	1,326,700
2024-11-11	0.810	0.810	0.790	0.810	0.694	582,902
2024-11-08	0.810	0.820	0.800	0.810	0.694	328,907
2024-11-07	0.810	0.810	0.800	0.800	0.686	924,301
2024-11-06	0.820	0.820	0.800	0.810	0.694	907,400
2024-11-05	0.830	0.830	0.810	0.820	0.703	815,700
2024-11-04	0.830	0.840	0.810	0.820	0.703	1,418,501
2024-11-01	0.840	0.860	0.820	0.830	0.712	2,174,000
2024-10-31	0.850	0.880	0.830	0.830	0.712	6,797,000
2024-10-30	0.890	0.980	0.830	0.830	0.712	38,198,406
2024-10-29	0.820	0.840	0.800	0.800	0.686	692,700
2024-10-28	0.780	0.880	0.780	0.820	0.703	5,293,103

← NewerPage 8 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.