INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 52,735 |
| 2026-01-29 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 61,315 |
| 2026-01-28 | 4.200 | 4.200 | 4.160 | 4.200 | 4.200 | 800,419 |
| 2026-01-27 | 4.200 | 4.200 | 4.160 | 4.200 | 4.200 | 65,445 |
| 2026-01-26 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 248,597 |
| 2026-01-23 | 4.260 | 4.260 | 4.180 | 4.180 | 4.180 | 65,759 |
| 2026-01-22 | 4.200 | 4.300 | 4.200 | 4.240 | 4.240 | 94,911 |
| 2026-01-21 | 4.220 | 4.220 | 4.120 | 4.160 | 4.160 | 394,588 |
| 2026-01-20 | 4.320 | 4.320 | 4.240 | 4.260 | 4.260 | 114,602 |
| 2026-01-19 | 4.360 | 4.360 | 4.340 | 4.340 | 4.340 | 90,754 |
| 2026-01-16 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 58,557 |
| 2026-01-15 | 4.420 | 4.440 | 4.420 | 4.420 | 4.420 | 16,534 |
| 2026-01-14 | 4.400 | 4.420 | 4.380 | 4.420 | 4.420 | 10,952 |
| 2026-01-13 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 34,968 |
| 2026-01-12 | 4.380 | 4.380 | 4.340 | 4.360 | 4.360 | 45,310 |
| 2026-01-09 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 79,063 |
| 2026-01-08 | 4.480 | 4.520 | 4.460 | 4.480 | 4.480 | 129,894 |
| 2026-01-07 | 4.480 | 4.480 | 4.460 | 4.480 | 4.480 | 13,135 |
| 2026-01-06 | 4.500 | 4.520 | 4.460 | 4.480 | 4.480 | 28,901 |
| 2026-01-05 | 4.500 | 4.540 | 4.500 | 4.500 | 4.500 | 125,439 |
| 2025-12-30 | 4.440 | 4.460 | 4.420 | 4.440 | 4.440 | 77,077 |
| 2025-12-29 | 4.440 | 4.460 | 4.420 | 4.420 | 4.420 | 59,159 |
| 2025-12-26 | 4.440 | 4.440 | 4.400 | 4.420 | 4.420 | 14,842 |
| 2025-12-25 | 4.460 | 4.460 | 4.420 | 4.440 | 4.440 | 2,225 |
| 2025-12-24 | 4.440 | 4.460 | 4.440 | 4.440 | 4.440 | 6,895 |
| 2025-12-23 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 1,798 |
| 2025-12-22 | 4.460 | 4.480 | 4.440 | 4.480 | 4.480 | 3,654 |
| 2025-12-19 | 4.440 | 4.460 | 4.420 | 4.420 | 4.420 | 9,155 |
| 2025-12-18 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 30,427 |
| 2025-12-17 | 4.380 | 4.480 | 4.380 | 4.460 | 4.460 | 65,223 |
| 2025-12-16 | 4.420 | 4.420 | 4.380 | 4.400 | 4.400 | 20,613 |
| 2025-12-15 | 4.460 | 4.460 | 4.400 | 4.420 | 4.420 | 62,430 |
| 2025-12-12 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 3,047 |
| 2025-12-11 | 4.480 | 4.480 | 4.420 | 4.440 | 4.440 | 39,652 |
| 2025-12-09 | 4.480 | 4.480 | 4.460 | 4.480 | 4.480 | 2,244,180 |
| 2025-12-08 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 59,079 |
| 2025-12-04 | 4.520 | 4.540 | 4.460 | 4.540 | 4.540 | 63,326 |
| 2025-12-03 | 4.560 | 4.560 | 4.440 | 4.500 | 4.500 | 108,290 |
| 2025-12-02 | 4.540 | 4.580 | 4.520 | 4.520 | 4.520 | 31,780 |
| 2025-12-01 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 130,887 |
| 2025-11-28 | 4.660 | 4.660 | 4.620 | 4.640 | 4.640 | 173,042 |
| 2025-11-27 | 4.620 | 4.660 | 4.620 | 4.660 | 4.660 | 110,453 |
| 2025-11-26 | 4.620 | 4.660 | 4.620 | 4.620 | 4.620 | 2,208 |
| 2025-11-25 | 4.600 | 4.660 | 4.600 | 4.620 | 4.620 | 119,203 |
| 2025-11-24 | 4.660 | 4.680 | 4.620 | 4.640 | 4.640 | 30,376 |
| 2025-11-21 | 4.720 | 4.720 | 4.660 | 4.680 | 4.680 | 136,281 |
| 2025-11-20 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 75,259 |
| 2025-11-19 | 4.660 | 4.700 | 4.660 | 4.680 | 4.680 | 108,628 |
| 2025-11-18 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 69,507 |
| 2025-11-17 | 4.640 | 4.720 | 4.640 | 4.700 | 4.700 | 24,498 |
| 2025-11-14 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 85,680 |
| 2025-11-13 | 4.680 | 4.700 | 4.660 | 4.680 | 4.680 | 94,904 |
| 2025-11-12 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 235,093 |
| 2025-11-11 | 4.620 | 4.640 | 4.600 | 4.640 | 4.640 | 38,054 |
| 2025-11-10 | 4.580 | 4.620 | 4.560 | 4.620 | 4.620 | 105,535 |
| 2025-11-07 | 4.580 | 4.600 | 4.540 | 4.560 | 4.560 | 48,446 |
| 2025-11-06 | 4.600 | 4.660 | 4.600 | 4.620 | 4.620 | 18,412 |
| 2025-11-05 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 24,779 |
| 2025-11-04 | 4.620 | 4.680 | 4.620 | 4.660 | 4.660 | 107,294 |
| 2025-11-03 | 4.600 | 4.620 | 4.580 | 4.580 | 4.580 | 34,750 |
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.