INDIA01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.800 | 15.000 | 14.700 | 14.700 | 14.700 | 130,587 |
| 2025-10-30 | 15.000 | 15.000 | 14.800 | 14.900 | 14.900 | 132,043 |
| 2025-10-29 | 15.200 | 15.200 | 14.900 | 15.000 | 15.000 | 73,518 |
| 2025-10-28 | 14.900 | 15.100 | 14.900 | 15.000 | 15.000 | 113,344 |
| 2025-10-27 | 15.100 | 15.100 | 14.900 | 15.100 | 15.100 | 182,922 |
| 2025-10-24 | 15.100 | 15.200 | 14.900 | 15.100 | 15.100 | 275,033 |
| 2025-10-22 | 14.900 | 15.200 | 14.900 | 15.100 | 15.100 | 348,368 |
| 2025-10-21 | 15.000 | 15.100 | 14.900 | 14.900 | 14.900 | 453,069 |
| 2025-10-20 | 14.900 | 15.100 | 14.900 | 15.000 | 15.000 | 561,825 |
| 2025-10-17 | 14.800 | 14.800 | 14.600 | 14.700 | 14.700 | 297,973 |
| 2025-10-16 | 14.700 | 15.100 | 14.500 | 15.000 | 15.000 | 388,072 |
| 2025-10-15 | 14.500 | 14.700 | 14.400 | 14.700 | 14.700 | 283,876 |
| 2025-10-14 | 14.600 | 14.700 | 14.300 | 14.400 | 14.400 | 386,382 |
| 2025-10-10 | 14.500 | 14.700 | 14.400 | 14.700 | 14.700 | 376,468 |
| 2025-10-09 | 14.300 | 14.500 | 14.300 | 14.400 | 14.400 | 166,558 |
| 2025-10-08 | 14.300 | 14.500 | 14.300 | 14.400 | 14.400 | 118,672 |
| 2025-10-07 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2025-10-06 | 14.100 | 14.300 | 14.100 | 14.200 | 14.200 | 73,536 |
| 2025-10-03 | 14.100 | 14.300 | 14.000 | 14.100 | 14.100 | 363,583 |
| 2025-10-02 | 14.200 | 14.300 | 14.100 | 14.300 | 14.300 | 448,922 |
| 2025-10-01 | 14.200 | 14.300 | 14.100 | 14.300 | 14.300 | 170,931 |
| 2025-09-30 | 14.100 | 14.200 | 14.000 | 14.200 | 14.200 | 186,460 |
| 2025-09-29 | 14.100 | 14.100 | 13.900 | 14.100 | 14.100 | 157,678 |
| 2025-09-26 | 14.200 | 14.200 | 14.100 | 14.100 | 14.100 | 166,318 |
| 2025-09-25 | 14.200 | 14.300 | 14.100 | 14.300 | 14.300 | 86,960 |
| 2025-09-24 | 14.100 | 14.200 | 14.100 | 14.100 | 14.100 | 110,550 |
| 2025-09-23 | 14.400 | 14.500 | 14.100 | 14.100 | 14.100 | 174,588 |
| 2025-09-22 | 14.400 | 14.500 | 14.300 | 14.400 | 14.400 | 106,944 |
| 2025-09-19 | 14.400 | 14.500 | 14.300 | 14.500 | 14.500 | 91,691 |
| 2025-09-18 | 14.400 | 14.500 | 14.300 | 14.400 | 14.400 | 65,057 |
| 2025-09-17 | 14.200 | 14.500 | 14.200 | 14.400 | 14.400 | 158,565 |
| 2025-09-16 | 14.200 | 14.300 | 14.200 | 14.300 | 14.300 | 132,846 |
| 2025-09-15 | 14.200 | 14.300 | 14.100 | 14.300 | 14.300 | 44,894 |
| 2025-09-12 | 14.200 | 14.300 | 14.100 | 14.200 | 14.200 | 70,507 |
| 2025-09-11 | 14.200 | 14.300 | 14.100 | 14.300 | 14.300 | 99,831 |
| 2025-09-10 | 14.100 | 14.200 | 14.000 | 14.200 | 14.200 | 138,149 |
| 2025-09-09 | 14.000 | 14.100 | 13.900 | 14.100 | 14.100 | 80,466 |
| 2025-09-08 | 14.100 | 14.200 | 14.000 | 14.200 | 14.200 | 40,027 |
| 2025-09-05 | 14.200 | 14.300 | 14.000 | 14.200 | 14.200 | 166,582 |
| 2025-09-04 | 14.200 | 14.300 | 14.100 | 14.200 | 14.200 | 11,470 |
| 2025-09-03 | 14.200 | 14.400 | 14.100 | 14.200 | 14.200 | 36,016 |
| 2025-09-02 | 14.300 | 14.400 | 14.200 | 14.300 | 14.300 | 44,409 |
| 2025-09-01 | 14.100 | 14.400 | 13.900 | 14.300 | 14.300 | 123,427 |
| 2025-08-29 | 14.300 | 14.300 | 14.100 | 14.100 | 14.100 | 213,217 |
| 2025-08-28 | 14.400 | 14.400 | 14.200 | 14.400 | 14.400 | 29,549 |
| 2025-08-27 | 14.300 | 14.700 | 14.300 | 14.500 | 14.500 | 87,833 |
| 2025-08-26 | 14.600 | 14.800 | 14.300 | 14.300 | 14.300 | 153,872 |
| 2025-08-25 | 14.600 | 14.700 | 14.500 | 14.700 | 14.700 | 336,136 |
| 2025-08-22 | 14.700 | 14.800 | 14.500 | 14.700 | 14.700 | 135,597 |
| 2025-08-21 | 14.800 | 14.900 | 14.700 | 14.800 | 14.800 | 32,346 |
| 2025-08-20 | 14.700 | 14.800 | 14.700 | 14.800 | 14.800 | 67,992 |
| 2025-08-19 | 14.700 | 14.900 | 14.600 | 14.900 | 14.900 | 163,621 |
| 2025-08-18 | 14.400 | 14.600 | 14.400 | 14.600 | 14.600 | 43,771 |
| 2025-08-15 | 14.300 | 14.400 | 14.100 | 14.300 | 14.300 | 37,579 |
| 2025-08-14 | 14.200 | 14.300 | 14.100 | 14.300 | 14.300 | 54,743 |
| 2025-08-13 | 14.200 | 14.400 | 14.100 | 14.400 | 14.400 | 34,294 |
| 2025-08-08 | 14.200 | 14.300 | 14.000 | 14.300 | 14.300 | 34,625 |
| 2025-08-07 | 14.000 | 14.300 | 14.000 | 14.100 | 14.100 | 155,195 |
| 2025-08-06 | 14.100 | 14.400 | 14.100 | 14.400 | 14.400 | 65,477 |
| 2025-08-05 | 14.200 | 14.400 | 14.100 | 14.300 | 14.300 | 1,055,209 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.