Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	33.500	34.000	33.000	33.750	30.051	21,848,650
2023-05-02	34.000	34.250	33.500	34.000	29.917	10,985,640
2023-04-28	34.250	34.500	33.500	34.000	29.917	14,913,900
2023-04-27	32.500	34.250	32.000	34.000	29.917	20,872,420
2023-04-26	32.500	32.750	32.000	32.500	28.597	10,137,070
2023-04-25	33.000	33.500	32.250	32.250	28.377	9,288,309
2023-04-24	32.750	33.250	32.500	33.000	29.037	6,953,966
2023-04-21	32.500	33.250	32.250	33.000	29.037	10,585,790
2023-04-20	33.750	34.000	32.500	32.500	28.597	19,821,750
2023-04-19	33.750	35.000	33.750	33.750	29.697	14,131,630
2023-04-18	34.000	34.250	33.500	34.000	29.917	7,747,368
2023-04-17	34.250	34.500	33.750	34.000	29.917	6,001,454
2023-04-12	34.250	34.500	33.250	34.000	29.917	11,829,570
2023-04-11	34.500	34.750	34.000	34.250	30.137	4,311,527
2023-04-10	34.000	34.750	34.000	34.500	30.357	6,369,531
2023-04-07	33.750	34.250	33.750	34.000	29.917	3,875,138
2023-04-05	34.250	34.500	33.500	33.500	29.477	12,226,010
2023-04-04	35.250	35.500	34.250	34.500	30.357	8,494,340
2023-04-03	35.250	35.500	34.750	35.000	30.797	12,287,780
2023-03-31	35.000	35.000	34.500	34.500	30.357	3,092,537
2023-03-30	35.500	35.750	34.750	34.750	30.577	15,095,510
2023-03-29	35.500	36.000	35.250	35.500	31.237	17,632,971
2023-03-28	35.000	35.500	35.000	35.250	31.017	12,911,290
2023-03-27	35.000	35.000	34.500	34.750	30.577	6,452,066
2023-03-24	35.500	35.750	34.750	35.000	30.797	19,679,221
2023-03-23	34.750	35.500	34.500	35.000	30.797	13,703,370
2023-03-22	34.250	35.250	34.000	35.000	30.797	20,322,000
2023-03-21	34.250	34.500	33.500	34.000	29.917	18,510,600
2023-03-20	33.750	34.250	32.750	33.750	29.697	24,575,000
2023-03-17	34.500	34.500	33.500	33.750	29.697	40,640,992
2023-03-16	34.500	34.500	33.500	34.250	30.137	19,656,250
2023-03-15	34.250	35.500	34.250	35.000	30.797	18,259,670
2023-03-14	35.250	35.500	33.500	33.750	29.697	31,624,270
2023-03-13	35.750	36.250	35.000	35.250	31.017	18,665,199
2023-03-10	35.250	36.250	35.250	35.750	31.457	13,245,240
2023-03-09	35.750	35.750	35.000	35.500	31.237	19,947,189
2023-03-08	36.500	36.750	35.500	35.500	31.237	27,832,820
2023-03-07	37.250	37.250	36.500	36.750	32.337	22,027,150
2023-03-03	37.250	37.750	37.000	37.250	32.777	9,065,882
2023-03-02	36.750	37.500	36.500	37.000	32.557	23,707,199
2023-03-01	37.250	37.250	36.500	36.500	32.117	11,104,000
2023-02-28	37.500	37.500	36.500	36.750	32.337	21,000,590
2023-02-27	37.750	37.750	36.500	37.250	32.777	29,303,859
2023-02-24	38.250	38.500	37.750	37.750	33.217	18,127,529
2023-02-23	38.750	39.000	38.000	38.500	33.877	20,722,320
2023-02-22	39.250	39.500	38.750	39.000	34.317	6,098,985
2023-02-21	39.000	39.500	38.750	39.250	34.537	8,052,453
2023-02-20	38.750	39.250	38.750	38.750	34.097	10,102,800
2023-02-17	39.250	39.500	38.500	38.750	34.097	17,510,949
2023-02-16	39.750	40.000	38.750	39.500	34.757	13,819,040
2023-02-15	40.250	40.500	39.500	40.000	35.197	9,498,388
2023-02-14	40.500	40.750	40.000	40.250	35.417	8,413,044
2023-02-13	40.250	40.250	39.750	40.000	35.197	10,127,390
2023-02-10	40.750	40.750	40.250	40.500	35.637	7,953,007
2023-02-09	40.500	41.000	40.250	40.750	35.856	9,005,277
2023-02-08	40.500	41.500	40.500	40.750	35.856	13,513,470
2023-02-07	40.750	41.000	40.250	40.500	35.637	11,842,650
2023-02-06	40.500	41.250	39.750	41.000	36.076	16,598,170
2023-02-03	40.500	41.000	40.250	40.500	35.637	7,485,590
2023-02-02	41.000	41.250	40.500	40.750	35.856	8,485,930

← NewerPage 15 of 21 · 1,216 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.