Indorama Ventures PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 24.000 | 24.700 | 23.800 | 24.300 | 22.208 | 24,914,051 |
| 2024-01-24 | 23.300 | 24.200 | 23.100 | 24.200 | 22.117 | 24,241,391 |
| 2024-01-23 | 23.800 | 23.900 | 23.000 | 23.200 | 21.203 | 17,487,301 |
| 2024-01-22 | 23.700 | 23.700 | 23.300 | 23.500 | 21.477 | 12,717,590 |
| 2024-01-19 | 24.100 | 24.200 | 23.600 | 23.600 | 21.569 | 21,872,189 |
| 2024-01-18 | 24.900 | 24.900 | 23.800 | 23.900 | 21.843 | 43,571,246 |
| 2024-01-17 | 25.750 | 25.750 | 24.900 | 24.900 | 22.757 | 23,827,750 |
| 2024-01-16 | 26.250 | 26.250 | 25.500 | 26.000 | 23.762 | 9,264,210 |
| 2024-01-15 | 26.000 | 26.250 | 25.750 | 26.250 | 23.990 | 6,943,931 |
| 2024-01-12 | 26.000 | 26.250 | 25.750 | 26.250 | 23.990 | 8,315,912 |
| 2024-01-11 | 26.500 | 26.750 | 26.000 | 26.000 | 23.762 | 12,134,600 |
| 2024-01-10 | 26.500 | 26.750 | 25.750 | 26.250 | 23.990 | 13,478,330 |
| 2024-01-09 | 26.750 | 27.000 | 26.000 | 26.250 | 23.990 | 13,282,300 |
| 2024-01-08 | 27.000 | 27.250 | 26.000 | 26.750 | 24.447 | 26,207,141 |
| 2024-01-05 | 28.250 | 28.250 | 27.000 | 27.250 | 24.904 | 16,320,030 |
| 2024-01-04 | 27.750 | 28.000 | 26.750 | 28.000 | 25.590 | 22,816,381 |
| 2024-01-03 | 27.750 | 28.250 | 27.500 | 28.000 | 25.590 | 13,706,200 |
| 2024-01-02 | 27.250 | 28.250 | 27.250 | 27.750 | 25.361 | 19,133,141 |
| 2023-12-28 | 27.000 | 27.500 | 26.750 | 27.250 | 24.904 | 11,231,970 |
| 2023-12-27 | 27.000 | 27.250 | 26.750 | 27.000 | 24.676 | 14,484,420 |
| 2023-12-26 | 26.750 | 27.250 | 26.250 | 27.000 | 24.676 | 13,644,520 |
| 2023-12-25 | 27.500 | 27.500 | 26.000 | 26.750 | 24.447 | 19,215,109 |
| 2023-12-22 | 27.250 | 27.500 | 26.750 | 27.250 | 24.904 | 13,028,400 |
| 2023-12-21 | 27.500 | 27.750 | 27.000 | 27.250 | 24.904 | 24,473,330 |
| 2023-12-20 | 26.250 | 28.000 | 26.250 | 27.750 | 25.361 | 32,079,631 |
| 2023-12-19 | 26.250 | 26.250 | 25.750 | 26.000 | 23.762 | 8,741,527 |
| 2023-12-18 | 26.000 | 26.500 | 25.750 | 26.500 | 24.219 | 9,393,705 |
| 2023-12-15 | 25.500 | 26.500 | 25.000 | 26.000 | 23.762 | 28,118,660 |
| 2023-12-14 | 24.500 | 25.250 | 24.400 | 25.000 | 22.848 | 19,279,699 |
| 2023-12-13 | 25.250 | 25.250 | 24.200 | 24.200 | 22.117 | 23,602,660 |
| 2023-12-12 | 25.750 | 25.750 | 25.000 | 25.250 | 23.077 | 14,953,310 |
| 2023-12-08 | 25.500 | 25.750 | 25.250 | 25.500 | 23.305 | 4,325,128 |
| 2023-12-07 | 25.500 | 26.000 | 25.250 | 25.500 | 23.305 | 13,424,750 |
| 2023-12-06 | 25.250 | 26.000 | 25.250 | 25.750 | 23.533 | 14,072,900 |
| 2023-12-04 | 24.800 | 25.500 | 24.700 | 25.250 | 23.077 | 12,495,790 |
| 2023-12-01 | 24.600 | 25.250 | 24.500 | 25.000 | 22.848 | 14,893,530 |
| 2023-11-30 | 25.250 | 25.500 | 24.400 | 24.500 | 22.391 | 21,592,660 |
| 2023-11-29 | 25.250 | 25.750 | 25.000 | 25.250 | 23.077 | 7,949,632 |
| 2023-11-28 | 25.750 | 25.750 | 25.250 | 25.500 | 23.077 | 9,625,836 |
| 2023-11-27 | 25.000 | 25.750 | 24.800 | 25.500 | 23.077 | 7,791,397 |
| 2023-11-24 | 25.750 | 25.750 | 24.900 | 25.000 | 22.624 | 17,962,770 |
| 2023-11-23 | 26.000 | 26.000 | 25.500 | 25.750 | 23.303 | 7,249,459 |
| 2023-11-22 | 26.750 | 27.000 | 25.500 | 26.000 | 23.529 | 24,197,471 |
| 2023-11-21 | 26.500 | 27.000 | 26.250 | 26.750 | 24.208 | 25,899,359 |
| 2023-11-20 | 25.500 | 26.500 | 25.000 | 26.000 | 23.529 | 20,579,199 |
| 2023-11-17 | 25.500 | 26.250 | 25.000 | 25.500 | 23.077 | 18,955,000 |
| 2023-11-16 | 24.700 | 26.000 | 24.700 | 25.500 | 23.077 | 21,932,840 |
| 2023-11-15 | 23.800 | 24.900 | 23.300 | 24.700 | 22.353 | 34,106,512 |
| 2023-11-14 | 25.000 | 25.250 | 23.600 | 24.000 | 21.719 | 25,130,289 |
| 2023-11-13 | 25.000 | 25.250 | 24.700 | 25.000 | 22.624 | 9,554,866 |
| 2023-11-10 | 25.250 | 25.500 | 25.000 | 25.000 | 22.624 | 8,174,071 |
| 2023-11-09 | 25.500 | 25.750 | 25.000 | 25.500 | 23.077 | 12,302,960 |
| 2023-11-08 | 25.500 | 26.000 | 25.000 | 25.250 | 22.850 | 12,807,240 |
| 2023-11-07 | 25.750 | 26.000 | 25.250 | 25.750 | 23.303 | 14,171,540 |
| 2023-11-06 | 26.000 | 26.500 | 25.500 | 26.000 | 23.529 | 21,446,070 |
| 2023-11-03 | 24.600 | 25.750 | 24.500 | 25.500 | 23.077 | 29,165,910 |
| 2023-11-02 | 24.500 | 24.500 | 24.100 | 24.400 | 22.081 | 12,993,030 |
| 2023-11-01 | 23.800 | 24.200 | 23.600 | 24.000 | 21.719 | 12,384,280 |
| 2023-10-31 | 24.400 | 24.500 | 23.500 | 23.700 | 21.448 | 26,076,230 |
| 2023-10-30 | 24.900 | 25.250 | 24.300 | 24.600 | 22.262 | 25,910,289 |
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.