INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.500 | 4.540 | 4.440 | 4.480 | 4.480 | 40,036 |
| 2025-08-04 | 4.540 | 4.540 | 4.480 | 4.520 | 4.520 | 11,456 |
| 2025-08-01 | 4.560 | 4.600 | 4.540 | 4.580 | 4.580 | 30,446 |
| 2025-07-31 | 4.500 | 4.580 | 4.500 | 4.540 | 4.540 | 53,824 |
| 2025-07-30 | 4.560 | 4.580 | 4.500 | 4.520 | 4.520 | 58,914 |
| 2025-07-29 | 4.540 | 4.580 | 4.540 | 4.580 | 4.580 | 66,765 |
| 2025-07-25 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 45,986 |
| 2025-07-24 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 17,036 |
| 2025-07-23 | 4.660 | 4.660 | 4.600 | 4.640 | 4.640 | 48,317 |
| 2025-07-22 | 4.620 | 4.660 | 4.620 | 4.620 | 4.620 | 20,587 |
| 2025-07-21 | 4.640 | 4.640 | 4.600 | 4.620 | 4.620 | 19,858 |
| 2025-07-18 | 4.660 | 4.680 | 4.620 | 4.660 | 4.660 | 31,060 |
| 2025-07-17 | 4.680 | 4.700 | 4.660 | 4.680 | 4.680 | 589,161 |
| 2025-07-16 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 8,268 |
| 2025-07-15 | 4.620 | 4.680 | 4.620 | 4.660 | 4.660 | 46,365 |
| 2025-07-14 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 149,758 |
| 2025-07-11 | 4.720 | 4.760 | 4.660 | 4.680 | 4.680 | 94,122 |
| 2025-07-09 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 83,774 |
| 2025-07-08 | 4.700 | 4.760 | 4.700 | 4.720 | 4.720 | 13,053 |
| 2025-07-07 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 80,055 |
| 2025-07-04 | 4.700 | 4.740 | 4.700 | 4.720 | 4.720 | 35,478 |
| 2025-07-03 | 4.700 | 4.720 | 4.680 | 4.700 | 4.700 | 53,505 |
| 2025-07-02 | 4.720 | 4.760 | 4.720 | 4.720 | 4.720 | 46,505 |
| 2025-07-01 | 4.740 | 4.780 | 4.740 | 4.740 | 4.740 | 77,273 |
| 2025-06-30 | 4.780 | 4.820 | 4.700 | 4.700 | 4.700 | 190,309 |
| 2025-06-27 | 4.760 | 4.800 | 4.740 | 4.780 | 4.780 | 565,641 |
| 2025-06-26 | 4.680 | 4.680 | 4.640 | 4.680 | 4.680 | 28,846 |
| 2025-06-25 | 4.640 | 4.680 | 4.620 | 4.660 | 4.660 | 8,320 |
| 2025-06-24 | 4.640 | 4.700 | 4.620 | 4.620 | 4.620 | 55,446 |
| 2025-06-23 | 4.620 | 4.640 | 4.600 | 4.600 | 4.600 | 27,873 |
| 2025-06-20 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 17,130 |
| 2025-06-19 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 106,533 |
| 2025-06-18 | 4.540 | 4.600 | 4.540 | 4.560 | 4.560 | 21,956 |
| 2025-06-17 | 4.620 | 4.620 | 4.580 | 4.600 | 4.600 | 42,782 |
| 2025-06-16 | 4.560 | 4.560 | 4.520 | 4.560 | 4.560 | 9,730 |
| 2025-06-13 | 4.560 | 4.560 | 4.500 | 4.560 | 4.560 | 59,729 |
| 2025-06-12 | 4.700 | 4.700 | 4.620 | 4.660 | 4.660 | 41,603 |
| 2025-06-11 | 4.660 | 4.720 | 4.660 | 4.700 | 4.700 | 57,552 |
| 2025-06-10 | 4.700 | 4.740 | 4.700 | 4.700 | 4.700 | 20,122 |
| 2025-06-09 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 5,686 |
| 2025-06-06 | 4.660 | 4.680 | 4.620 | 4.660 | 4.660 | 85,306 |
| 2025-06-05 | 4.600 | 4.660 | 4.580 | 4.640 | 4.640 | 21,909 |
| 2025-06-04 | 4.620 | 4.620 | 4.560 | 4.560 | 4.560 | 51,085 |
| 2025-05-30 | 4.660 | 4.660 | 4.600 | 4.620 | 4.620 | 250,984 |
| 2025-05-29 | 4.660 | 4.680 | 4.620 | 4.640 | 4.640 | 74,355 |
| 2025-05-28 | 4.680 | 4.680 | 4.600 | 4.640 | 4.640 | 71,805 |
| 2025-05-27 | 4.640 | 4.680 | 4.620 | 4.660 | 4.660 | 20,759 |
| 2025-05-26 | 4.660 | 4.700 | 4.640 | 4.680 | 4.680 | 103,055 |
| 2025-05-23 | 4.580 | 4.680 | 4.560 | 4.640 | 4.640 | 77,722 |
| 2025-05-22 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 77,976 |
| 2025-05-21 | 4.640 | 4.660 | 4.600 | 4.660 | 4.660 | 71,758 |
| 2025-05-20 | 4.740 | 4.760 | 4.640 | 4.680 | 4.680 | 69,875 |
| 2025-05-19 | 4.740 | 4.760 | 4.700 | 4.720 | 4.720 | 69,766 |
| 2025-05-16 | 4.740 | 4.760 | 4.720 | 4.740 | 4.740 | 55,179 |
| 2025-05-15 | 4.740 | 4.740 | 4.660 | 4.700 | 4.700 | 168,990 |
| 2025-05-14 | 4.720 | 4.740 | 4.700 | 4.740 | 4.740 | 131,100 |
| 2025-05-13 | 4.740 | 4.820 | 4.680 | 4.700 | 4.700 | 756,722 |
| 2025-05-09 | 4.540 | 4.560 | 4.500 | 4.560 | 4.560 | 122,061 |
| 2025-05-08 | 4.620 | 4.660 | 4.540 | 4.560 | 4.560 | 431,786 |
| 2025-05-07 | 4.500 | 4.620 | 4.500 | 4.540 | 4.540 | 116,462 |
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.