Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	24.800	25.250	24.400	25.000	22.624	16,824,930
2023-10-26	24.500	24.800	24.100	24.200	21.900	12,461,520
2023-10-25	24.800	25.500	24.500	24.700	22.353	27,290,711
2023-10-24	23.300	24.200	23.200	24.000	21.719	19,042,311
2023-10-20	24.400	24.500	23.000	23.000	20.814	48,804,102
2023-10-19	25.250	25.500	24.500	24.600	22.262	16,939,350
2023-10-18	25.250	25.500	25.000	25.500	23.077	14,389,380
2023-10-17	25.500	25.750	25.000	25.250	22.850	7,912,658
2023-10-16	25.750	25.750	24.600	25.250	22.850	17,919,939
2023-10-12	25.750	26.000	25.500	25.750	23.303	12,481,650
2023-10-11	25.500	26.250	25.250	25.750	23.303	19,312,900
2023-10-10	24.900	25.750	24.600	25.500	23.077	18,656,119
2023-10-09	25.000	25.250	23.900	24.400	22.081	33,584,762
2023-10-06	25.500	25.750	25.000	25.250	22.850	7,590,793
2023-10-05	25.250	25.500	25.000	25.250	22.850	6,124,072
2023-10-04	24.800	25.500	24.800	25.000	22.624	13,698,340
2023-10-03	25.500	25.750	25.000	25.000	22.624	21,335,990
2023-10-02	26.250	26.250	25.500	26.000	23.529	9,854,860
2023-09-29	25.750	26.250	25.500	26.000	23.529	11,508,940
2023-09-28	27.000	27.250	25.250	25.750	23.303	34,247,113
2023-09-27	27.000	27.250	26.500	27.000	24.434	9,299,739
2023-09-26	27.250	27.500	26.750	26.750	24.208	16,802,279
2023-09-25	28.000	28.250	27.250	27.500	24.886	11,298,830
2023-09-22	26.500	28.000	26.500	27.750	25.113	19,923,301
2023-09-21	26.000	27.250	26.000	26.750	24.208	23,935,211
2023-09-20	27.000	27.000	26.000	26.250	23.755	33,313,941
2023-09-19	27.250	27.500	26.750	27.250	24.660	13,215,450
2023-09-18	28.000	28.000	27.250	27.250	24.660	12,137,690
2023-09-15	28.000	28.250	27.750	28.000	25.339	19,069,750
2023-09-14	27.500	27.750	26.750	27.750	25.113	21,678,150
2023-09-13	27.500	27.500	27.000	27.250	24.660	13,776,520
2023-09-12	27.500	27.750	27.000	27.250	24.660	15,741,180
2023-09-11	27.500	27.500	26.750	27.250	24.660	36,235,801
2023-09-08	27.750	28.000	27.250	27.500	24.886	15,341,830
2023-09-07	28.000	28.250	27.500	27.750	25.113	24,339,660
2023-09-06	28.500	28.750	27.750	28.000	25.339	25,275,340
2023-09-05	28.750	29.250	28.250	28.500	25.791	17,792,270
2023-09-04	29.250	29.250	28.750	29.000	26.244	10,453,020
2023-09-01	29.250	29.250	28.750	29.000	26.244	11,475,880
2023-08-31	29.000	29.500	28.500	29.000	26.244	31,309,770
2023-08-30	28.500	29.250	28.500	28.750	26.018	27,711,359
2023-08-29	29.250	29.500	28.000	28.500	25.791	43,785,793
2023-08-28	29.500	29.750	29.000	29.250	26.470	21,768,730
2023-08-25	28.500	29.750	28.500	29.500	26.470	45,978,031
2023-08-24	29.000	29.500	28.250	28.750	25.797	53,042,910
2023-08-23	30.250	30.250	28.500	29.000	26.021	32,826,578
2023-08-22	30.750	30.750	30.250	30.250	27.143	13,405,600
2023-08-21	30.750	30.750	30.000	30.500	27.367	6,709,485
2023-08-18	31.000	31.000	30.250	30.500	27.367	11,743,340
2023-08-17	29.750	31.250	29.750	30.750	27.592	19,311,211
2023-08-16	31.500	31.750	29.500	30.000	26.919	42,525,398
2023-08-15	32.750	33.000	31.500	31.500	28.265	25,122,090
2023-08-11	33.250	33.250	32.500	33.000	29.611	19,120,180
2023-08-10	33.250	33.500	32.750	33.250	29.835	20,482,070
2023-08-09	33.000	33.750	32.750	33.750	30.284	13,896,950
2023-08-08	33.500	33.500	33.000	33.000	29.611	5,332,549
2023-08-07	33.750	33.750	32.750	33.500	30.059	12,515,800
2023-08-04	33.750	34.000	33.250	33.500	30.059	15,430,050
2023-08-03	34.500	34.750	33.500	33.750	30.284	12,745,070
2023-08-02	34.750	35.000	34.250	34.500	30.957	17,978,529

← NewerPage 13 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.