INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.100 | 4.120 | 4.060 | 4.060 | 4.060 | 2,721 |
| 2026-10-15 | 4.060 | 4.100 | 4.040 | 4.080 | 4.080 | 36,865 |
| 2026-10-14 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 69,964 |
| 2026-10-12 | 3.960 | 4.040 | 3.960 | 4.040 | 4.040 | 16,338 |
| 2026-10-09 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 4,436 |
| 2026-10-08 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 20,926 |
| 2026-10-07 | 4.020 | 4.020 | 3.960 | 3.980 | 3.980 | 8,966 |
| 2026-10-06 | 4.020 | 4.020 | 3.960 | 4.000 | 4.000 | 2,601 |
| 2026-10-05 | 4.020 | 4.020 | 3.960 | 4.020 | 4.020 | 5,409 |
| 2026-10-02 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 7,113 |
| 2026-10-01 | 4.020 | 4.020 | 3.940 | 3.960 | 3.960 | 80,142 |
| 2026-09-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 18,634 |
| 2026-09-29 | 4.040 | 4.040 | 4.020 | 4.040 | 4.040 | 15,490 |
| 2026-09-28 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 13,784 |
| 2026-09-25 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 504 |
| 2026-09-24 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 19,841 |
| 2026-09-23 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 38,348 |
| 2026-09-22 | 4.100 | 4.140 | 4.100 | 4.100 | 4.100 | 4,596 |
| 2026-09-21 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 54,334 |
| 2026-09-18 | 4.100 | 4.120 | 4.080 | 4.100 | 4.100 | 386 |
| 2026-09-17 | 4.080 | 4.100 | 4.040 | 4.100 | 4.100 | 36,992 |
| 2026-09-16 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 5,841 |
| 2026-09-15 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 6,935 |
| 2026-09-14 | 4.060 | 4.080 | 4.060 | 4.080 | 4.080 | 29,234 |
| 2026-09-11 | 4.060 | 4.100 | 4.040 | 4.060 | 4.060 | 7,620 |
| 2026-09-10 | 4.100 | 4.100 | 4.060 | 4.080 | 4.080 | 8,505 |
| 2026-09-09 | 4.140 | 4.140 | 4.060 | 4.120 | 4.120 | 46,569 |
| 2026-09-08 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 8,471 |
| 2026-09-07 | 4.200 | 4.220 | 4.180 | 4.180 | 4.180 | 7,397 |
| 2026-09-04 | 4.200 | 4.220 | 4.180 | 4.220 | 4.220 | 12,072 |
| 2026-09-03 | 4.220 | 4.240 | 4.200 | 4.220 | 4.220 | 4,017 |
| 2026-09-02 | 4.220 | 4.220 | 4.180 | 4.200 | 4.200 | 1,601 |
| 2026-09-01 | 4.200 | 4.240 | 4.180 | 4.220 | 4.220 | 238,322 |
| 2026-08-31 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 171,187 |
| 2026-08-28 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 175,303 |
| 2026-08-27 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 13,239 |
| 2026-08-26 | 4.160 | 4.180 | 4.140 | 4.160 | 4.160 | 434,267 |
| 2026-08-25 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 97,326 |
| 2026-08-24 | 4.140 | 4.160 | 4.120 | 4.160 | 4.160 | 262,281 |
| 2026-08-21 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 74,057 |
| 2026-08-20 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 91,605 |
| 2026-08-19 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 33,482 |
| 2026-08-18 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 23,623 |
| 2026-08-17 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 28,096 |
| 2026-08-14 | 4.240 | 4.260 | 4.240 | 4.240 | 4.240 | 4,331 |
| 2026-08-13 | 4.260 | 4.260 | 4.220 | 4.240 | 4.240 | 16,652 |
| 2026-08-12 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-08-11 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 2,923 |
| 2026-08-10 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 3,751 |
| 2026-08-07 | 4.240 | 4.280 | 4.240 | 4.240 | 4.240 | 13,497 |
| 2026-08-06 | 4.280 | 4.280 | 4.260 | 4.280 | 4.280 | 7,836 |
| 2026-08-05 | 4.300 | 4.300 | 4.260 | 4.280 | 4.280 | 6,415 |
| 2026-08-04 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 14,482 |
| 2026-08-03 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 6,931 |
| 2026-07-31 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 29,312 |
| 2026-07-30 | 4.240 | 4.240 | 4.200 | 4.240 | 4.240 | 21,227 |
| 2026-07-29 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-07-28 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-07-27 | 4.160 | 4.240 | 4.160 | 4.220 | 4.220 | 120,762 |
| 2026-07-24 | 4.140 | 4.160 | 4.120 | 4.140 | 4.140 | 62,620 |
Page 1 of 2 · 64 trading daysOlder →
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.