INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.660 | 4.740 | 4.660 | 4.680 | 4.680 | 271,043 |
| 2025-04-30 | 4.640 | 4.660 | 4.620 | 4.640 | 4.640 | 97,653 |
| 2025-04-29 | 4.660 | 4.660 | 4.600 | 4.640 | 4.640 | 132,981 |
| 2025-04-28 | 4.580 | 4.660 | 4.580 | 4.660 | 4.660 | 240,428 |
| 2025-04-25 | 4.640 | 4.680 | 4.540 | 4.580 | 4.580 | 84,760 |
| 2025-04-24 | 4.640 | 4.660 | 4.620 | 4.640 | 4.640 | 16,435 |
| 2025-04-23 | 4.640 | 4.680 | 4.620 | 4.640 | 4.640 | 73,950 |
| 2025-04-22 | 4.600 | 4.620 | 4.540 | 4.600 | 4.600 | 251,960 |
| 2025-04-21 | 4.520 | 4.640 | 4.500 | 4.640 | 4.640 | 90,418 |
| 2025-04-18 | 4.520 | 4.540 | 4.480 | 4.500 | 4.500 | 10,969 |
| 2025-04-17 | 4.480 | 4.500 | 4.400 | 4.480 | 4.480 | 428,193 |
| 2025-04-16 | 4.500 | 4.500 | 4.460 | 4.500 | 4.500 | 14,530 |
| 2025-04-11 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 119,849 |
| 2025-04-10 | 4.580 | 4.580 | 4.500 | 4.540 | 4.540 | 130,147 |
| 2025-04-09 | 4.500 | 4.500 | 4.420 | 4.440 | 4.440 | 61,072 |
| 2025-04-08 | 4.420 | 4.460 | 4.380 | 4.420 | 4.420 | 198,709 |
| 2025-04-04 | 4.520 | 4.560 | 4.460 | 4.460 | 4.460 | 113,028 |
| 2025-04-03 | 4.560 | 4.580 | 4.560 | 4.560 | 4.560 | 46,462 |
| 2025-04-02 | 4.500 | 4.560 | 4.480 | 4.560 | 4.560 | 105,007 |
| 2025-04-01 | 4.580 | 4.580 | 4.480 | 4.480 | 4.480 | 48,816 |
| 2025-03-31 | 4.600 | 4.600 | 4.520 | 4.600 | 4.600 | 15,279 |
| 2025-03-28 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 116,188 |
| 2025-03-27 | 4.520 | 4.560 | 4.520 | 4.540 | 4.540 | 71,578 |
| 2025-03-26 | 4.540 | 4.560 | 4.540 | 4.560 | 4.560 | 69,460 |
| 2025-03-25 | 4.620 | 4.620 | 4.540 | 4.560 | 4.560 | 185,896 |
| 2025-03-24 | 4.540 | 4.620 | 4.520 | 4.620 | 4.620 | 331,297 |
| 2025-03-21 | 4.480 | 4.540 | 4.460 | 4.540 | 4.540 | 131,653 |
| 2025-03-20 | 4.440 | 4.480 | 4.420 | 4.460 | 4.460 | 72,520 |
| 2025-03-19 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 176,084 |
| 2025-03-18 | 4.320 | 4.340 | 4.300 | 4.340 | 4.340 | 47,792 |
| 2025-03-17 | 4.320 | 4.320 | 4.300 | 4.320 | 4.320 | 9,606 |
| 2025-03-14 | 4.260 | 4.300 | 4.240 | 4.300 | 4.300 | 17,322 |
| 2025-03-13 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 33,184 |
| 2025-03-12 | 4.300 | 4.300 | 4.260 | 4.300 | 4.300 | 5,552 |
| 2025-03-11 | 4.280 | 4.320 | 4.240 | 4.300 | 4.300 | 20,407 |
| 2025-03-10 | 4.340 | 4.340 | 4.260 | 4.280 | 4.280 | 228,346 |
| 2025-03-07 | 4.320 | 4.380 | 4.320 | 4.380 | 4.380 | 43,755 |
| 2025-03-06 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 27,206 |
| 2025-03-05 | 4.260 | 4.320 | 4.220 | 4.300 | 4.300 | 197,561 |
| 2025-03-04 | 4.260 | 4.280 | 4.200 | 4.240 | 4.240 | 38,888 |
| 2025-03-03 | 4.300 | 4.320 | 4.260 | 4.300 | 4.300 | 42,486 |
| 2025-02-28 | 4.340 | 4.340 | 4.280 | 4.300 | 4.300 | 36,178 |
| 2025-02-27 | 4.340 | 4.340 | 4.300 | 4.340 | 4.340 | 96,288 |
| 2025-02-26 | 4.320 | 4.360 | 4.300 | 4.340 | 4.340 | 270,834 |
| 2025-02-25 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 17,899 |
| 2025-02-24 | 4.380 | 4.420 | 4.300 | 4.300 | 4.300 | 68,222 |
| 2025-02-21 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 108,850 |
| 2025-02-20 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 486,608 |
| 2025-02-19 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 42,404 |
| 2025-02-18 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 72,182 |
| 2025-02-17 | 4.400 | 4.400 | 4.360 | 4.400 | 4.400 | 48,385 |
| 2025-02-14 | 4.440 | 4.460 | 4.360 | 4.380 | 4.380 | 72,997 |
| 2025-02-13 | 4.460 | 4.500 | 4.460 | 4.460 | 4.460 | 22,836 |
| 2025-02-11 | 4.480 | 4.540 | 4.460 | 4.460 | 4.460 | 79,046 |
| 2025-02-10 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 65,376 |
| 2025-02-07 | 4.540 | 4.540 | 4.480 | 4.500 | 4.500 | 53,189 |
| 2025-02-06 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 14,731 |
| 2025-02-05 | 4.560 | 4.580 | 4.480 | 4.540 | 4.540 | 62,385 |
| 2025-02-04 | 4.580 | 4.580 | 4.520 | 4.560 | 4.560 | 25,573 |
| 2025-02-03 | 4.520 | 4.540 | 4.500 | 4.520 | 4.520 | 248,917 |
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.