INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4.460 | 4.520 | 4.460 | 4.520 | 4.520 | 145,901 |
| 2025-01-30 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 20,027 |
| 2025-01-29 | 4.420 | 4.420 | 4.380 | 4.400 | 4.400 | 68,690 |
| 2025-01-28 | 4.400 | 4.420 | 4.360 | 4.400 | 4.400 | 81,784 |
| 2025-01-27 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 126,588 |
| 2025-01-24 | 4.500 | 4.540 | 4.500 | 4.500 | 4.500 | 21,315 |
| 2025-01-23 | 4.460 | 4.540 | 4.460 | 4.520 | 4.520 | 72,479 |
| 2025-01-22 | 4.460 | 4.520 | 4.440 | 4.460 | 4.460 | 148,034 |
| 2025-01-21 | 4.580 | 4.600 | 4.520 | 4.540 | 4.540 | 130,531 |
| 2025-01-20 | 4.580 | 4.640 | 4.580 | 4.600 | 4.600 | 105,451 |
| 2025-01-17 | 4.620 | 4.640 | 4.580 | 4.600 | 4.600 | 58,937 |
| 2025-01-16 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 14,718 |
| 2025-01-15 | 4.620 | 4.680 | 4.620 | 4.680 | 4.680 | 90,722 |
| 2025-01-14 | 4.540 | 4.620 | 4.540 | 4.600 | 4.600 | 30,779 |
| 2025-01-13 | 4.600 | 4.660 | 4.520 | 4.520 | 4.520 | 203,553 |
| 2025-01-10 | 4.700 | 4.700 | 4.680 | 4.700 | 4.700 | 41,193 |
| 2025-01-09 | 4.720 | 4.740 | 4.700 | 4.700 | 4.700 | 63,642 |
| 2025-01-08 | 4.720 | 4.760 | 4.720 | 4.720 | 4.720 | 120,816 |
| 2025-01-07 | 4.760 | 4.760 | 4.700 | 4.720 | 4.720 | 191,171 |
| 2025-01-06 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 43,206 |
| 2025-01-03 | 4.840 | 4.860 | 4.840 | 4.840 | 4.840 | 46,135 |
| 2025-01-02 | 4.760 | 4.840 | 4.740 | 4.840 | 4.840 | 16,291 |
| 2024-12-30 | 4.760 | 4.760 | 4.720 | 4.740 | 4.740 | 29,631 |
| 2024-12-27 | 4.780 | 4.780 | 4.720 | 4.720 | 4.720 | 89,077 |
| 2024-12-26 | 4.800 | 4.800 | 4.760 | 4.800 | 4.800 | 81,929 |
| 2024-12-25 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 4,058 |
| 2024-12-24 | 4.740 | 4.820 | 4.740 | 4.800 | 4.800 | 157,774 |
| 2024-12-23 | 4.760 | 4.800 | 4.760 | 4.760 | 4.760 | 64,385 |
| 2024-12-20 | 4.880 | 4.880 | 4.780 | 4.780 | 4.780 | 175,849 |
| 2024-12-19 | 4.880 | 4.880 | 4.820 | 4.840 | 4.840 | 49,152 |
| 2024-12-18 | 4.900 | 4.900 | 4.840 | 4.860 | 4.860 | 25,420 |
| 2024-12-17 | 4.880 | 4.920 | 4.880 | 4.880 | 4.880 | 45,279 |
| 2024-12-16 | 4.920 | 4.920 | 4.900 | 4.920 | 4.920 | 9,418 |
| 2024-12-13 | 4.920 | 4.940 | 4.840 | 4.920 | 4.920 | 108,733 |
| 2024-12-12 | 4.920 | 4.920 | 4.840 | 4.860 | 4.860 | 38,281 |
| 2024-12-11 | 4.860 | 4.900 | 4.840 | 4.900 | 4.900 | 182,644 |
| 2024-12-09 | 4.960 | 4.960 | 4.900 | 4.920 | 4.920 | 186,242 |
| 2024-12-06 | 4.940 | 5.000 | 4.940 | 4.980 | 4.980 | 43,785 |
| 2024-12-04 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 123,241 |
| 2024-12-03 | 4.940 | 4.980 | 4.920 | 4.980 | 4.980 | 155,910 |
| 2024-12-02 | 4.940 | 4.960 | 4.920 | 4.940 | 4.940 | 14,140 |
| 2024-11-29 | 4.920 | 4.920 | 4.880 | 4.900 | 4.900 | 43,803 |
| 2024-11-28 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 132,569 |
| 2024-11-27 | 5.000 | 5.000 | 4.940 | 4.980 | 4.980 | 80,902 |
| 2024-11-26 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 78,336 |
| 2024-11-25 | 4.940 | 4.980 | 4.940 | 4.980 | 4.980 | 122,583 |
| 2024-11-22 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 696,351 |
| 2024-11-21 | 4.800 | 4.880 | 4.780 | 4.800 | 4.800 | 101,960 |
| 2024-11-20 | 4.880 | 4.880 | 4.840 | 4.880 | 4.880 | 79,386 |
| 2024-11-19 | 4.840 | 4.880 | 4.840 | 4.880 | 4.880 | 30,688 |
| 2024-11-18 | 4.860 | 4.860 | 4.820 | 4.840 | 4.840 | 11,044 |
| 2024-11-15 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 47,959 |
| 2024-11-14 | 4.840 | 4.920 | 4.820 | 4.860 | 4.860 | 33,468 |
| 2024-11-13 | 4.880 | 4.900 | 4.840 | 4.840 | 4.840 | 23,340 |
| 2024-11-12 | 4.900 | 4.920 | 4.860 | 4.880 | 4.880 | 22,762 |
| 2024-11-11 | 4.880 | 4.900 | 4.840 | 4.900 | 4.900 | 14,524 |
| 2024-11-08 | 4.880 | 4.900 | 4.840 | 4.900 | 4.900 | 52,074 |
| 2024-11-07 | 4.940 | 5.000 | 4.920 | 4.920 | 4.920 | 408,736 |
| 2024-11-06 | 4.820 | 4.960 | 4.820 | 4.940 | 4.940 | 143,074 |
| 2024-11-05 | 4.800 | 4.820 | 4.760 | 4.800 | 4.800 | 143,404 |
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.