INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-04-30 | 4.100 | 4.100 | 3.980 | 4.040 | 4.040 | 20,059 |
| 2026-04-29 | 4.080 | 4.120 | 4.080 | 4.100 | 4.100 | 24,051 |
| 2026-04-28 | 4.100 | 4.100 | 4.020 | 4.080 | 4.080 | 10,814 |
| 2026-04-27 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 51,198 |
| 2026-04-24 | 4.100 | 4.120 | 4.080 | 4.080 | 4.080 | 6,255 |
| 2026-04-23 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 25,834 |
| 2026-04-22 | 4.140 | 4.180 | 4.140 | 4.160 | 4.160 | 8,627 |
| 2026-04-21 | 4.140 | 4.140 | 4.080 | 4.100 | 4.100 | 117,850 |
| 2026-04-20 | 4.140 | 4.180 | 4.120 | 4.120 | 4.120 | 176,609 |
| 2026-04-17 | 4.140 | 4.140 | 4.060 | 4.080 | 4.080 | 208,199 |
| 2026-04-16 | 4.100 | 4.140 | 4.080 | 4.120 | 4.120 | 191,849 |
| 2026-04-10 | 4.100 | 4.120 | 4.040 | 4.100 | 4.100 | 158,181 |
| 2026-04-09 | 4.120 | 4.120 | 4.060 | 4.100 | 4.100 | 10,486 |
| 2026-04-08 | 4.060 | 4.120 | 4.060 | 4.100 | 4.100 | 35,564 |
| 2026-04-07 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 4,253 |
| 2026-04-03 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 1,825 |
| 2026-04-02 | 3.980 | 4.020 | 3.900 | 4.000 | 4.000 | 267,392 |
| 2026-04-01 | 3.920 | 4.100 | 3.920 | 3.980 | 3.980 | 70,202 |
| 2026-03-31 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 6,677 |
| 2026-03-30 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 85,413 |
| 2026-03-27 | 4.020 | 4.020 | 3.900 | 3.920 | 3.920 | 145,551 |
| 2026-03-26 | 4.040 | 4.080 | 4.020 | 4.040 | 4.040 | 4,436 |
| 2026-03-25 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 39,002 |
| 2026-03-24 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 116,533 |
| 2026-03-23 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 99,871 |
| 2026-03-20 | 4.020 | 4.060 | 3.960 | 3.980 | 3.980 | 111,325 |
| 2026-03-19 | 4.080 | 4.080 | 4.000 | 4.020 | 4.020 | 86,193 |
| 2026-03-18 | 4.080 | 4.140 | 4.080 | 4.120 | 4.120 | 63,790 |
| 2026-03-17 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 114,396 |
| 2026-03-16 | 4.020 | 4.040 | 4.000 | 4.020 | 4.020 | 50,989 |
| 2026-03-13 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 390,702 |
| 2026-03-12 | 4.060 | 4.060 | 4.020 | 4.060 | 4.060 | 186,181 |
| 2026-03-11 | 4.120 | 4.140 | 4.060 | 4.060 | 4.060 | 110,519 |
| 2026-03-10 | 4.080 | 4.120 | 4.060 | 4.120 | 4.120 | 240,035 |
| 2026-03-09 | 4.060 | 4.060 | 4.020 | 4.040 | 4.040 | 44,325 |
| 2026-03-06 | 4.140 | 4.240 | 4.140 | 4.180 | 4.180 | 63,332 |
| 2026-03-05 | 4.120 | 4.200 | 4.100 | 4.140 | 4.140 | 30,958 |
| 2026-03-04 | 4.080 | 4.120 | 4.060 | 4.120 | 4.120 | 283,837 |
| 2026-03-02 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 128,203 |
| 2026-02-27 | 4.240 | 4.260 | 4.200 | 4.240 | 4.240 | 63,357 |
| 2026-02-26 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 43,906 |
| 2026-02-25 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 46,784 |
| 2026-02-24 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 10,321 |
| 2026-02-23 | 4.260 | 4.300 | 4.220 | 4.240 | 4.240 | 41,794 |
| 2026-02-20 | 4.260 | 4.260 | 4.240 | 4.260 | 4.260 | 34,264 |
| 2026-02-19 | 4.300 | 4.320 | 4.240 | 4.260 | 4.260 | 98,680 |
| 2026-02-18 | 4.240 | 4.240 | 4.220 | 4.240 | 4.240 | 29,818 |
| 2026-02-17 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 12,109 |
| 2026-02-16 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 34,017 |
| 2026-02-13 | 4.320 | 4.320 | 4.240 | 4.260 | 4.260 | 37,123 |
| 2026-02-12 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 5,634 |
| 2026-02-11 | 4.340 | 4.340 | 4.320 | 4.320 | 4.320 | 22,753 |
| 2026-02-10 | 4.320 | 4.360 | 4.300 | 4.340 | 4.340 | 63,568 |
| 2026-02-09 | 4.320 | 4.360 | 4.300 | 4.360 | 4.360 | 43,881 |
| 2026-02-06 | 4.360 | 4.380 | 4.320 | 4.340 | 4.340 | 36,169 |
| 2026-02-05 | 4.400 | 4.400 | 4.360 | 4.380 | 4.380 | 25,090 |
| 2026-02-04 | 4.420 | 4.420 | 4.360 | 4.400 | 4.400 | 84,533 |
| 2026-02-03 | 4.480 | 4.480 | 4.420 | 4.480 | 4.480 | 316,576 |
| 2026-02-02 | 4.200 | 4.260 | 4.180 | 4.260 | 4.260 | 77,046 |
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.