INDIAESG19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.800 | 4.820 | 4.760 | 4.800 | 4.800 | 143,404 |
| 2024-11-04 | 4.820 | 4.820 | 4.760 | 4.800 | 4.800 | 106,416 |
| 2024-11-01 | 4.840 | 4.860 | 4.800 | 4.820 | 4.820 | 25,806 |
| 2024-10-31 | 4.840 | 4.860 | 4.820 | 4.860 | 4.860 | 13,843 |
| 2024-10-30 | 4.840 | 4.880 | 4.840 | 4.860 | 4.860 | 110,862 |
| 2024-10-29 | 4.840 | 4.860 | 4.800 | 4.860 | 4.860 | 133,725 |
| 2024-10-28 | 4.840 | 4.860 | 4.780 | 4.840 | 4.840 | 63,061 |
| 2024-10-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-10-24 | 4.900 | 4.920 | 4.860 | 4.900 | 4.900 | 61,644 |
| 2024-10-22 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-10-21 | 4.940 | 4.940 | 4.900 | 4.920 | 4.920 | 24,320 |
| 2024-10-18 | 4.900 | 4.920 | 4.860 | 4.900 | 4.900 | 223,815 |
| 2024-10-17 | 4.980 | 4.980 | 4.920 | 4.940 | 4.940 | 216,232 |
| 2024-10-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-15 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 167,120 |
| 2024-10-11 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 79,511 |
| 2024-10-10 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 23,162 |
| 2024-10-09 | 5.050 | 5.100 | 4.980 | 5.100 | 5.100 | 132,252 |
| 2024-10-08 | 4.940 | 5.050 | 4.940 | 5.050 | 5.050 | 352,403 |
| 2024-10-07 | 4.960 | 5.000 | 4.920 | 4.960 | 4.960 | 248,465 |
| 2024-10-04 | 5.000 | 5.000 | 4.900 | 4.960 | 4.960 | 376,669 |
| 2024-10-03 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 136,307 |
| 2024-10-02 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 49,533 |
| 2024-10-01 | 5.050 | 5.050 | 4.960 | 5.050 | 5.050 | 146,450 |
| 2024-09-30 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 141,464 |
| 2024-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-26 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 31,279 |
| 2024-09-25 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 19,051 |
| 2024-09-24 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 134,549 |
| 2024-09-23 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 90,908 |
| 2024-09-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-18 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 158,088 |
| 2024-09-17 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 12,948 |
| 2024-09-16 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 98,012 |
| 2024-09-13 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 39,951 |
| 2024-09-12 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 35,129 |
| 2024-09-11 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 79,854 |
| 2024-09-10 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 76,918 |
| 2024-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-09-06 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 1,070,468 |
| 2024-09-05 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 146,004 |
| 2024-09-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-09-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-09-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-08-30 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 36,801 |
| 2024-08-29 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 35,073 |
| 2024-08-28 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 130,246 |
| 2024-08-27 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 190,790 |
| 2024-08-26 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 223,634 |
| 2024-08-23 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 191,641 |
| 2024-08-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-08-21 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 72,136 |
| 2024-08-20 | 5.150 | 5.150 | 5.050 | 5.150 | 5.150 | 168,746 |
| 2024-08-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-16 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 218,323 |
| 2024-08-15 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 124,217 |
| 2024-08-14 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 99,220 |
| 2024-08-13 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 199,164 |
| 2024-08-09 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 30,590 |
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.