INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.140 | 4.160 | 4.120 | 4.140 | 4.140 | 62,620 |
| 2026-07-23 | 4.160 | 4.200 | 4.140 | 4.160 | 4.160 | 62,505 |
| 2026-07-22 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 38,721 |
| 2026-07-21 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 17,399 |
| 2026-07-20 | 4.200 | 4.220 | 4.180 | 4.220 | 4.220 | 44,421 |
| 2026-07-17 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 8,645 |
| 2026-07-16 | 4.180 | 4.200 | 4.160 | 4.160 | 4.160 | 13,594 |
| 2026-07-15 | 4.140 | 4.200 | 4.140 | 4.160 | 4.160 | 5,572 |
| 2026-07-14 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 29,061 |
| 2026-07-13 | 4.200 | 4.220 | 4.140 | 4.200 | 4.200 | 15,327 |
| 2026-07-10 | 4.200 | 4.220 | 4.180 | 4.200 | 4.200 | 33,562 |
| 2026-07-09 | 4.160 | 4.200 | 4.140 | 4.180 | 4.180 | 22,077 |
| 2026-07-08 | 4.220 | 4.220 | 4.140 | 4.140 | 4.140 | 49,536 |
| 2026-07-07 | 4.200 | 4.240 | 4.180 | 4.200 | 4.200 | 80,559 |
| 2026-07-06 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 14,961 |
| 2026-07-03 | 4.180 | 4.200 | 4.160 | 4.180 | 4.180 | 5,773 |
| 2026-07-02 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 11,084 |
| 2026-07-01 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 52,286 |
| 2026-06-30 | 4.180 | 4.180 | 4.120 | 4.140 | 4.140 | 26,498 |
| 2026-06-29 | 4.240 | 4.240 | 4.180 | 4.180 | 4.180 | 6,200 |
| 2026-06-26 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 5,397 |
| 2026-06-25 | 4.220 | 4.260 | 4.220 | 4.240 | 4.240 | 549,225 |
| 2026-06-24 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 213,379 |
| 2026-06-23 | 4.140 | 4.180 | 4.100 | 4.140 | 4.140 | 14,002 |
| 2026-06-22 | 4.160 | 4.180 | 4.120 | 4.140 | 4.140 | 31,719 |
| 2026-06-19 | 4.120 | 4.140 | 4.100 | 4.120 | 4.120 | 10,536 |
| 2026-06-18 | 4.120 | 4.140 | 4.100 | 4.120 | 4.120 | 18,368 |
| 2026-06-17 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 134,851 |
| 2026-06-16 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 9,751 |
| 2026-06-15 | 4.080 | 4.140 | 4.080 | 4.100 | 4.100 | 93,776 |
| 2026-06-12 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 57,923 |
| 2026-06-11 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 7,676 |
| 2026-06-10 | 3.980 | 4.040 | 3.980 | 3.980 | 3.980 | 65,756 |
| 2026-06-09 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 9,547 |
| 2026-06-08 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 6,154 |
| 2026-06-05 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 112,008 |
| 2026-06-04 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 19,427 |
| 2026-06-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-06-02 | 3.980 | 3.980 | 3.940 | 3.980 | 3.980 | 26,654 |
| 2026-06-01 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-05-29 | 4.020 | 4.080 | 4.020 | 4.040 | 4.040 | 443,874 |
| 2026-05-28 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 12,045 |
| 2026-05-27 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 51,231 |
| 2026-05-26 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 20,357 |
| 2026-05-25 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 9,255 |
| 2026-05-22 | 3.980 | 4.020 | 3.960 | 4.020 | 4.020 | 22,091 |
| 2026-05-21 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 151,473 |
| 2026-05-20 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 15,801 |
| 2026-05-19 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 4,960 |
| 2026-05-18 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 41,306 |
| 2026-05-15 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 23,859 |
| 2026-05-14 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 13,270 |
| 2026-05-13 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 43,786 |
| 2026-05-12 | 4.000 | 4.000 | 3.900 | 3.920 | 3.920 | 113,458 |
| 2026-05-11 | 4.120 | 4.120 | 4.020 | 4.060 | 4.060 | 48,112 |
| 2026-05-08 | 4.080 | 4.140 | 4.080 | 4.140 | 4.140 | 24,283 |
| 2026-05-07 | 4.100 | 4.140 | 4.100 | 4.120 | 4.120 | 10,775 |
| 2026-05-06 | 4.060 | 4.100 | 4.040 | 4.100 | 4.100 | 94,707 |
| 2026-05-05 | 4.040 | 4.060 | 4.000 | 4.060 | 4.060 | 60,175 |
| 2026-05-04 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
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.