Indorama Ventures PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.700	18.600	17.600	18.400	17.064	21,086,260
2024-07-24	17.500	18.400	17.300	18.000	16.693	39,684,090
2024-07-23	18.400	18.500	17.700	17.900	16.600	30,774,619
2024-07-19	19.200	19.200	18.300	18.300	16.971	27,800,770
2024-07-18	19.000	19.200	19.000	19.200	17.806	9,525,212
2024-07-17	19.200	19.300	18.900	18.900	17.527	11,425,330
2024-07-16	19.300	19.500	18.800	19.200	17.806	25,303,240
2024-07-15	19.900	19.900	19.000	19.300	17.898	26,240,551
2024-07-12	20.100	20.400	19.900	20.100	18.640	18,145,660
2024-07-11	20.100	20.500	20.000	20.200	18.733	23,776,080
2024-07-10	19.900	20.100	19.600	19.800	18.362	11,716,390
2024-07-09	19.900	20.000	19.600	19.900	18.455	9,350,550
2024-07-08	19.400	20.100	19.400	19.900	18.455	23,611,010
2024-07-05	19.000	19.400	18.700	19.200	17.806	35,412,281
2024-07-04	19.300	19.500	18.900	18.900	17.527	16,513,711
2024-07-03	19.000	19.500	18.900	19.200	17.806	14,198,420
2024-07-02	19.700	19.800	18.700	18.900	17.527	23,263,609
2024-07-01	19.700	20.000	19.500	19.700	18.269	12,481,980
2024-06-28	20.000	20.100	19.300	19.500	18.084	35,224,809
2024-06-27	20.400	20.500	19.800	19.900	18.455	18,740,350
2024-06-26	20.700	20.800	20.200	20.500	19.011	17,452,740
2024-06-25	20.300	21.000	20.300	20.800	19.289	24,585,279
2024-06-24	20.100	20.400	20.100	20.300	18.826	12,251,490
2024-06-21	19.700	20.400	19.300	20.200	18.733	24,020,561
2024-06-20	19.400	19.900	19.200	19.700	18.269	16,616,260
2024-06-19	19.700	19.800	18.700	19.500	18.084	26,918,939
2024-06-18	20.000	20.300	19.500	19.700	18.269	14,080,240
2024-06-17	19.900	19.900	19.400	19.800	18.362	23,779,131
2024-06-14	20.000	20.200	19.800	19.800	18.362	15,838,490
2024-06-13	20.200	20.400	19.900	20.000	18.548	16,287,510
2024-06-12	20.900	20.900	19.900	20.200	18.733	40,385,711
2024-06-11	20.600	21.000	20.500	21.000	19.475	29,693,439
2024-06-10	21.100	21.100	20.400	20.500	19.011	21,839,080
2024-06-07	21.200	21.400	20.900	21.100	19.568	27,399,840
2024-06-06	22.500	22.500	21.100	21.200	19.660	52,481,031
2024-06-05	22.600	22.700	22.000	22.400	20.773	25,292,381
2024-06-04	23.200	23.300	22.400	22.600	20.959	23,381,840
2024-05-31	23.800	23.800	22.900	23.100	21.422	29,180,869
2024-05-30	23.500	23.800	23.300	23.700	21.979	13,005,490
2024-05-29	23.900	23.900	23.500	23.500	21.793	12,474,610
2024-05-28	24.400	24.400	23.800	23.900	22.164	13,510,290
2024-05-27	24.400	24.500	24.200	24.300	22.535	10,306,080
2024-05-24	24.200	24.500	24.000	24.300	22.535	10,594,100
2024-05-23	24.600	24.800	24.300	24.600	22.651	12,630,550
2024-05-21	25.000	25.000	24.600	24.900	22.927	15,253,530
2024-05-20	25.000	25.250	24.900	24.900	22.927	15,708,880
2024-05-17	24.700	25.250	24.600	25.000	23.019	24,781,400
2024-05-16	24.600	24.900	24.500	24.600	22.651	11,114,290
2024-05-15	24.700	24.700	24.300	24.400	22.467	12,821,270
2024-05-14	24.200	25.000	24.100	24.600	22.651	32,129,891
2024-05-13	23.700	24.400	23.500	24.300	22.375	40,499,910
2024-05-10	23.400	23.600	23.100	23.500	21.638	16,518,740
2024-05-09	23.800	23.900	23.200	23.300	21.454	18,985,930
2024-05-08	23.600	23.900	23.500	23.800	21.915	11,852,290
2024-05-07	23.500	23.900	23.500	23.500	21.638	11,236,890
2024-05-03	23.500	23.600	23.300	23.400	21.546	9,264,302
2024-05-02	23.800	23.900	23.400	23.500	21.477	20,737,211
2024-04-30	24.100	24.200	23.800	23.900	21.843	11,768,280
2024-04-29	24.000	24.100	23.800	24.000	21.934	9,732,838
2024-04-26	23.800	24.100	23.600	23.800	21.751	10,318,860

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2000 THB
2026-05-28	0.1750 THB
2026-05-05	0.1750 THB
2025-11-25	0.1750 THB
2025-08-27	0.1750 THB
2025-05-27	0.1750 THB
2025-05-06	0.1750 THB
2024-11-25	0.1750 THB
2024-08-27	0.1750 THB
2024-05-24	0.1750 THB
2024-05-03	0.1750 THB
2023-11-29	0.2500 THB
2023-08-28	0.2500 THB
2023-05-26	0.2500 THB
2023-05-03	0.4000 THB
2022-11-29	0.4000 THB
2022-08-30	0.4000 THB
2022-05-31	0.4000 THB
2022-05-06	0.2500 THB
2021-11-25	0.2500 THB
2021-08-27	0.2500 THB
2021-05-27	0.2500 THB
2021-05-06	0.1750 THB
2020-11-23	0.1750 THB
2020-08-27	0.1750 THB
2020-05-26	0.1750 THB
2020-04-23	0.1750 THB
2019-11-25	0.3500 THB
2019-08-22	0.3500 THB
2019-05-21	0.3500 THB
2019-05-08	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.