INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.600 | 4.620 | 4.600 | 4.600 | 4.600 | 48,252 |
| 2025-10-30 | 4.620 | 4.640 | 4.600 | 4.600 | 4.600 | 87,753 |
| 2025-10-29 | 4.680 | 4.680 | 4.620 | 4.640 | 4.640 | 32,467 |
| 2025-10-28 | 4.680 | 4.700 | 4.660 | 4.680 | 4.680 | 23,398 |
| 2025-10-27 | 4.700 | 4.720 | 4.680 | 4.680 | 4.680 | 87,804 |
| 2025-10-24 | 4.740 | 4.760 | 4.700 | 4.720 | 4.720 | 141,711 |
| 2025-10-22 | 4.720 | 4.780 | 4.700 | 4.780 | 4.780 | 2,313,769 |
| 2025-10-21 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 154,519 |
| 2025-10-20 | 4.700 | 4.700 | 4.620 | 4.660 | 4.660 | 60,300 |
| 2025-10-17 | 4.680 | 4.720 | 4.660 | 4.700 | 4.700 | 159,236 |
| 2025-10-16 | 4.600 | 4.700 | 4.540 | 4.700 | 4.700 | 229,743 |
| 2025-10-15 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 62,411 |
| 2025-10-14 | 4.580 | 4.580 | 4.540 | 4.540 | 4.540 | 28,707 |
| 2025-10-10 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 208,787 |
| 2025-10-09 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 4,177 |
| 2025-10-08 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 9,845 |
| 2025-10-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2025-10-06 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 81,572 |
| 2025-10-03 | 4.500 | 4.500 | 4.440 | 4.480 | 4.480 | 23,188 |
| 2025-10-02 | 4.500 | 4.500 | 4.460 | 4.480 | 4.480 | 21,312 |
| 2025-10-01 | 4.400 | 4.500 | 4.400 | 4.460 | 4.460 | 101,557 |
| 2025-09-30 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 38,819 |
| 2025-09-29 | 4.440 | 4.520 | 4.420 | 4.440 | 4.440 | 35,834 |
| 2025-09-26 | 4.480 | 4.520 | 4.400 | 4.420 | 4.420 | 39,924 |
| 2025-09-25 | 4.480 | 4.520 | 4.460 | 4.480 | 4.480 | 15,937 |
| 2025-09-24 | 4.440 | 4.500 | 4.420 | 4.440 | 4.440 | 29,985 |
| 2025-09-23 | 4.480 | 4.480 | 4.420 | 4.440 | 4.440 | 28,524 |
| 2025-09-22 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 27,106 |
| 2025-09-19 | 4.540 | 4.540 | 4.480 | 4.520 | 4.520 | 2,265,485 |
| 2025-09-18 | 4.540 | 4.540 | 4.500 | 4.520 | 4.520 | 369,307 |
| 2025-09-17 | 4.520 | 4.560 | 4.500 | 4.540 | 4.540 | 391,533 |
| 2025-09-16 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 3,874 |
| 2025-09-15 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 138,335 |
| 2025-09-12 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 94,210 |
| 2025-09-11 | 4.440 | 4.440 | 4.420 | 4.440 | 4.440 | 10,630 |
| 2025-09-10 | 4.440 | 4.460 | 4.420 | 4.440 | 4.440 | 303,110 |
| 2025-09-09 | 4.420 | 4.440 | 4.400 | 4.440 | 4.440 | 438,528 |
| 2025-09-08 | 4.460 | 4.520 | 4.440 | 4.460 | 4.460 | 21,157 |
| 2025-09-05 | 4.480 | 4.520 | 4.420 | 4.460 | 4.460 | 555,316 |
| 2025-09-04 | 4.460 | 4.520 | 4.460 | 4.500 | 4.500 | 86,950 |
| 2025-09-03 | 4.460 | 4.520 | 4.460 | 4.480 | 4.480 | 50,033 |
| 2025-09-02 | 4.480 | 4.520 | 4.440 | 4.480 | 4.480 | 89,851 |
| 2025-09-01 | 4.380 | 4.560 | 4.380 | 4.440 | 4.440 | 132,373 |
| 2025-08-29 | 4.460 | 4.500 | 4.320 | 4.340 | 4.340 | 184,874 |
| 2025-08-28 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 83,747 |
| 2025-08-27 | 4.540 | 4.540 | 4.480 | 4.500 | 4.500 | 38,420 |
| 2025-08-26 | 4.580 | 4.580 | 4.480 | 4.520 | 4.520 | 46,634 |
| 2025-08-25 | 4.540 | 4.620 | 4.540 | 4.600 | 4.600 | 13,633 |
| 2025-08-22 | 4.640 | 4.640 | 4.580 | 4.600 | 4.600 | 119,157 |
| 2025-08-21 | 4.660 | 4.680 | 4.640 | 4.660 | 4.660 | 93,634 |
| 2025-08-20 | 4.640 | 4.660 | 4.600 | 4.640 | 4.640 | 223,404 |
| 2025-08-19 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 111,292 |
| 2025-08-18 | 4.580 | 4.580 | 4.520 | 4.540 | 4.540 | 15,808 |
| 2025-08-15 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 3,606 |
| 2025-08-14 | 4.480 | 4.500 | 4.460 | 4.480 | 4.480 | 3,294 |
| 2025-08-13 | 4.440 | 4.480 | 4.420 | 4.480 | 4.480 | 162,566 |
| 2025-08-08 | 4.420 | 4.460 | 4.420 | 4.440 | 4.440 | 16,935 |
| 2025-08-07 | 4.420 | 4.460 | 4.400 | 4.420 | 4.420 | 144,264 |
| 2025-08-06 | 4.440 | 4.500 | 4.440 | 4.460 | 4.460 | 11,507 |
| 2025-08-05 | 4.500 | 4.540 | 4.440 | 4.480 | 4.480 | 40,036 |
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.