Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	23.900	23.900	23.400	23.700	21.660	20,517,961
2024-04-24	24.200	24.200	23.800	23.900	21.843	13,867,230
2024-04-23	23.900	24.200	23.800	24.000	21.934	10,224,300
2024-04-22	24.200	24.300	23.500	23.800	21.751	29,166,529
2024-04-19	24.000	24.500	23.700	23.900	21.843	28,533,061
2024-04-18	24.900	25.250	24.300	24.600	22.482	27,493,580
2024-04-17	25.000	25.250	24.600	24.800	22.665	35,033,031
2024-04-11	25.750	26.000	25.500	25.750	23.533	8,285,719
2024-04-10	25.750	26.250	25.500	25.750	23.533	19,991,619
2024-04-09	25.250	25.750	25.000	25.500	23.305	17,912,869
2024-04-05	24.900	25.250	24.600	25.250	23.077	12,042,260
2024-04-04	25.500	25.500	24.800	25.000	22.848	17,571,850
2024-04-03	24.900	25.500	24.800	25.250	23.077	15,632,360
2024-04-02	24.800	25.250	24.700	25.000	22.848	28,896,131
2024-04-01	23.900	24.900	23.900	24.700	22.574	33,444,078
2024-03-29	24.000	24.100	23.500	23.700	21.660	15,199,240
2024-03-28	24.500	24.500	23.900	23.900	21.843	15,692,270
2024-03-27	24.300	24.600	24.200	24.300	22.208	11,936,400
2024-03-26	24.300	24.400	23.900	24.300	22.208	8,935,622
2024-03-25	24.300	24.400	24.100	24.200	22.117	8,520,612
2024-03-22	24.300	24.400	24.100	24.400	22.300	8,826,978
2024-03-21	24.400	24.700	24.200	24.400	22.300	15,115,690
2024-03-20	24.600	24.600	24.000	24.100	22.026	20,307,830
2024-03-19	24.700	25.000	24.300	24.400	22.300	20,696,070
2024-03-18	24.900	25.250	24.500	24.600	22.482	16,576,461
2024-03-15	25.000	25.250	24.500	24.900	22.757	35,731,406
2024-03-14	24.900	25.500	24.600	25.250	23.077	41,324,660
2024-03-13	23.800	25.250	23.700	24.700	22.574	52,003,566
2024-03-12	24.200	24.300	23.700	23.900	21.843	9,489,581
2024-03-11	23.900	24.300	23.900	24.100	22.026	9,453,846
2024-03-08	23.600	24.300	23.600	24.000	21.934	17,860,359
2024-03-07	23.400	23.700	23.300	23.500	21.477	6,178,262
2024-03-06	23.300	23.500	22.900	23.400	21.386	9,711,521
2024-03-05	23.400	23.700	23.300	23.300	21.294	11,211,360
2024-03-04	23.700	23.900	23.400	23.400	21.386	7,770,607
2024-03-01	23.300	24.000	23.200	23.700	21.660	22,590,689
2024-02-29	22.800	23.600	22.500	23.300	21.294	32,551,730
2024-02-28	22.300	22.900	22.000	22.700	20.746	24,297,330
2024-02-27	22.400	22.800	22.100	22.400	20.472	72,208,758
2024-02-23	24.700	24.700	23.800	23.900	21.843	23,255,100
2024-02-22	24.300	24.700	24.000	24.500	22.391	21,859,000
2024-02-21	23.600	24.300	23.400	24.100	22.026	21,989,680
2024-02-20	23.700	23.800	23.400	23.500	21.477	9,514,371
2024-02-19	23.500	23.900	23.500	23.600	21.569	17,696,539
2024-02-16	24.700	25.500	23.200	23.500	21.477	68,736,039
2024-02-15	24.500	24.600	24.300	24.500	22.391	7,749,449
2024-02-14	24.500	24.500	24.000	24.400	22.300	14,471,250
2024-02-13	24.500	25.000	24.500	24.700	22.574	13,383,250
2024-02-12	24.300	24.400	24.100	24.300	22.208	4,381,484
2024-02-09	24.400	24.500	24.100	24.300	22.208	9,961,470
2024-02-08	25.000	25.250	24.400	24.400	22.300	23,598,730
2024-02-07	25.000	25.250	24.700	25.250	23.077	21,289,561
2024-02-06	24.500	25.250	24.500	24.900	22.757	20,245,090
2024-02-05	24.700	24.800	24.400	24.500	22.391	15,621,720
2024-02-02	24.100	25.250	24.100	24.700	22.574	32,684,660
2024-02-01	23.600	24.200	23.600	23.800	21.751	9,164,149
2024-01-31	24.100	24.200	23.600	23.600	21.569	13,140,110
2024-01-30	24.300	24.400	24.100	24.100	22.026	8,511,129
2024-01-29	24.200	24.500	24.000	24.400	22.300	7,520,932
2024-01-26	24.400	24.600	23.900	24.100	22.026	10,024,490

← NewerPage 11 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.