Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	40.500	41.250	40.500	41.250	36.296	11,652,330
2023-01-31	40.750	41.250	40.500	40.500	35.637	13,669,620
2023-01-30	41.250	41.500	40.500	41.250	36.296	10,385,540
2023-01-27	40.250	41.500	40.250	41.250	36.296	12,196,460
2023-01-26	41.500	41.750	40.000	40.250	35.417	18,062,650
2023-01-25	41.750	41.750	41.000	41.750	36.736	15,404,240
2023-01-24	42.250	42.500	41.500	41.750	36.736	21,673,850
2023-01-23	42.000	42.500	41.750	42.000	36.956	6,677,555
2023-01-20	41.750	42.500	41.750	42.250	37.176	15,314,370
2023-01-19	42.000	42.250	41.500	41.750	36.736	12,436,130
2023-01-18	42.500	42.750	42.000	42.250	37.176	16,398,490
2023-01-17	41.750	42.250	41.500	42.000	36.956	22,345,789
2023-01-16	42.000	42.250	41.500	41.750	36.736	11,236,280
2023-01-13	42.000	42.250	41.000	41.750	36.736	25,119,051
2023-01-12	41.500	41.500	41.000	41.500	36.516	12,772,480
2023-01-11	41.500	41.750	40.750	41.500	36.516	21,571,180
2023-01-10	39.000	41.500	39.000	41.250	36.296	69,011,445
2023-01-09	38.000	39.000	37.750	38.500	33.877	29,808,500
2023-01-06	39.500	39.750	37.000	37.750	33.217	76,125,219
2023-01-05	39.750	40.000	39.500	39.750	34.977	9,696,817
2023-01-04	40.500	40.500	39.500	39.750	34.977	10,716,580
2023-01-03	40.750	41.000	40.250	40.250	35.417	7,697,656
2022-12-30	40.750	41.250	40.750	40.750	35.856	13,313,220
2022-12-29	41.000	41.250	40.500	40.750	35.856	11,380,600
2022-12-28	40.750	41.250	40.500	40.750	35.856	15,587,590
2022-12-27	40.000	40.750	40.000	40.500	35.637	13,073,740
2022-12-26	39.500	40.000	39.500	39.750	34.977	3,225,857
2022-12-23	39.500	39.750	39.250	39.500	34.757	4,510,393
2022-12-22	39.750	39.750	39.000	39.500	34.757	8,283,823
2022-12-21	40.000	40.000	39.500	39.500	34.757	6,709,463
2022-12-20	40.250	40.250	39.500	39.750	34.977	8,698,202
2022-12-19	40.000	40.500	39.750	40.000	35.197	5,633,227
2022-12-16	39.500	40.000	39.500	40.000	35.197	7,117,154
2022-12-15	40.750	40.750	39.500	40.000	35.197	19,559,670
2022-12-14	40.500	40.750	40.250	40.500	35.637	4,346,908
2022-12-13	41.000	41.000	40.000	40.250	35.417	13,689,780
2022-12-09	41.000	41.000	40.750	40.750	35.856	5,653,245
2022-12-08	41.000	41.250	40.500	41.000	36.076	7,060,851
2022-12-07	40.750	41.250	40.750	40.750	35.856	9,995,473
2022-12-06	41.500	41.750	40.750	40.750	35.856	13,329,080
2022-12-02	42.500	42.500	41.250	41.750	36.736	11,541,420
2022-12-01	43.000	43.000	42.000	42.500	37.396	12,445,520
2022-11-30	42.000	42.500	41.750	42.500	37.396	11,035,110
2022-11-29	41.500	42.000	41.250	41.750	36.736	10,114,900
2022-11-28	42.250	42.250	41.500	41.750	36.384	7,347,629
2022-11-25	42.250	42.250	42.000	42.250	36.820	2,008,085
2022-11-24	42.250	42.500	42.000	42.250	36.820	4,570,742
2022-11-23	42.500	42.750	42.250	42.250	36.820	9,075,743
2022-11-22	42.250	42.250	41.500	42.250	36.820	14,218,470
2022-11-21	42.250	42.250	41.750	42.250	36.820	8,976,438
2022-11-18	42.250	42.500	42.250	42.500	37.038	4,716,312
2022-11-17	42.250	42.500	42.000	42.250	36.820	11,374,630
2022-11-16	43.000	43.000	42.250	42.500	37.038	14,583,750
2022-11-15	43.250	43.500	43.000	43.250	37.692	8,161,075
2022-11-14	43.000	43.500	42.750	43.000	37.474	13,352,220
2022-11-11	43.250	43.500	42.500	43.000	37.474	17,430,801
2022-11-10	42.500	42.750	41.500	42.750	37.256	14,901,290
2022-11-09	43.250	43.250	42.250	42.750	37.256	20,564,020
2022-11-08	43.000	43.500	42.750	43.000	37.474	19,568,891
2022-11-07	42.750	43.250	42.500	43.000	37.474	20,866,211

← NewerPage 16 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.