Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	34.250	35.000	34.000	34.250	30.732	11,944,190
2023-07-27	34.000	34.500	33.500	34.250	30.732	14,976,910
2023-07-26	33.500	34.000	33.500	33.750	30.284	8,897,640
2023-07-25	33.000	33.500	33.000	33.250	29.835	16,397,529
2023-07-24	33.000	33.250	32.500	33.000	29.611	13,401,290
2023-07-21	32.750	33.500	32.500	33.000	29.611	9,434,770
2023-07-20	33.750	34.000	32.750	32.750	29.386	20,805,699
2023-07-19	33.500	34.250	33.250	33.750	30.284	13,572,690
2023-07-18	33.750	34.250	33.000	33.500	30.059	18,882,330
2023-07-17	35.250	35.250	34.000	34.250	30.732	21,199,180
2023-07-14	34.500	35.250	34.000	35.250	31.630	21,913,619
2023-07-13	33.000	34.500	33.000	34.000	30.508	16,437,510
2023-07-12	33.500	34.000	32.750	33.000	29.611	13,036,750
2023-07-11	33.250	33.750	33.000	33.250	29.835	7,759,148
2023-07-10	33.250	33.500	32.750	33.250	29.835	10,059,440
2023-07-07	33.250	33.750	33.000	33.250	29.835	7,167,924
2023-07-06	34.500	34.500	33.250	33.750	30.284	15,187,310
2023-07-05	34.250	35.000	34.250	34.500	30.957	11,116,270
2023-07-04	34.250	34.750	34.000	34.500	30.957	9,716,351
2023-07-03	34.500	34.500	33.750	34.500	30.957	9,453,506
2023-06-30	34.250	34.500	33.750	34.250	30.732	12,582,250
2023-06-29	32.500	33.750	32.000	33.750	30.284	15,162,170
2023-06-28	32.500	32.750	32.250	32.500	29.162	13,668,280
2023-06-27	33.750	33.750	32.250	32.500	29.162	15,446,930
2023-06-26	34.500	34.500	33.500	33.500	30.059	11,553,960
2023-06-23	34.000	34.750	33.750	34.250	30.732	4,801,930
2023-06-22	34.500	34.500	34.000	34.250	30.732	8,808,022
2023-06-21	35.000	35.000	34.000	34.500	30.957	21,332,789
2023-06-20	34.750	35.750	34.500	35.250	31.630	20,809,029
2023-06-19	34.500	34.750	34.250	34.500	30.957	6,367,852
2023-06-16	34.500	35.000	34.000	34.500	30.957	15,998,220
2023-06-15	35.000	35.250	34.250	34.500	30.957	17,165,480
2023-06-14	35.000	35.500	34.750	35.000	31.405	18,847,900
2023-06-13	33.500	34.750	33.250	34.500	30.957	32,948,680
2023-06-12	33.250	33.750	33.000	33.500	30.059	10,222,010
2023-06-09	33.500	33.750	33.000	33.250	29.835	10,329,260
2023-06-08	32.500	33.500	32.000	33.250	29.835	24,210,369
2023-06-07	32.500	32.750	32.000	32.500	29.162	15,286,460
2023-06-06	32.750	33.000	32.000	32.500	29.162	10,118,770
2023-06-02	32.000	33.000	32.000	32.750	29.386	9,392,383
2023-06-01	32.000	32.500	31.500	32.000	28.713	16,410,609
2023-05-31	32.000	32.500	31.000	31.750	28.489	31,178,439
2023-05-30	32.250	32.500	31.750	32.500	29.162	9,710,381
2023-05-29	32.500	32.750	32.250	32.250	28.938	2,988,973
2023-05-26	32.250	32.500	32.000	32.250	28.938	10,056,080
2023-05-25	33.000	33.250	32.250	32.500	28.938	15,053,540
2023-05-24	33.500	34.000	33.250	33.500	29.828	8,418,838
2023-05-23	32.750	34.000	32.750	33.500	29.828	13,719,340
2023-05-22	32.250	33.000	31.500	33.000	29.383	19,781,301
2023-05-19	32.250	32.750	32.000	32.250	28.715	22,435,311
2023-05-18	33.250	33.500	32.250	32.250	28.715	18,578,070
2023-05-17	33.750	34.000	32.500	33.000	29.383	16,416,119
2023-05-16	33.750	34.000	33.250	33.750	30.051	7,652,493
2023-05-15	34.250	34.500	33.250	33.500	29.828	11,859,980
2023-05-12	34.250	34.500	33.500	34.250	30.496	16,957,230
2023-05-11	35.250	35.250	34.000	34.250	30.496	15,884,550
2023-05-10	34.000	35.250	34.000	35.250	31.386	14,302,410
2023-05-09	34.000	34.750	34.000	34.250	30.496	12,075,020
2023-05-08	33.750	34.500	33.250	34.000	30.273	13,132,100
2023-05-03	33.500	34.000	33.000	33.750	30.051	21,848,650

← NewerPage 14 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.