Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.000	42.750	42.000	42.250	36.820	13,608,620
2022-11-03	42.000	42.500	41.750	41.750	36.384	11,101,220
2022-11-02	42.250	42.500	41.750	42.000	36.602	12,954,270
2022-11-01	42.000	42.500	42.000	42.250	36.820	10,155,710
2022-10-31	42.000	42.250	41.500	42.000	36.602	13,675,630
2022-10-28	42.000	42.250	41.500	41.750	36.384	21,518,570
2022-10-27	40.750	42.250	40.750	42.000	36.602	28,476,891
2022-10-26	40.750	41.000	40.500	41.000	35.731	5,219,151
2022-10-25	40.500	41.000	40.500	40.750	35.513	11,564,780
2022-10-21	41.000	41.000	40.250	40.500	35.295	5,197,049
2022-10-20	40.250	40.750	40.000	40.750	35.513	10,611,710
2022-10-19	39.750	40.500	39.500	40.250	35.077	20,437,510
2022-10-18	39.750	40.000	39.250	39.750	34.641	14,013,370
2022-10-17	39.000	40.000	38.500	39.250	34.206	16,778,971
2022-10-12	38.750	39.000	38.250	38.750	33.770	8,425,849
2022-10-11	38.750	39.000	38.250	38.500	33.552	9,444,224
2022-10-10	38.750	38.750	38.000	38.750	33.770	7,981,104
2022-10-07	40.000	40.000	38.500	38.750	33.770	16,813,711
2022-10-06	39.500	40.000	39.500	39.750	34.641	11,919,540
2022-10-05	39.500	39.750	39.250	39.500	34.424	11,460,345
2022-10-04	39.500	40.000	39.000	39.250	34.206	12,655,850
2022-10-03	38.750	39.750	38.750	39.000	33.988	23,850,510
2022-09-30	38.750	39.250	38.500	39.000	33.988	15,532,900
2022-09-29	39.000	39.750	38.750	38.750	33.770	20,568,561
2022-09-28	39.750	40.000	38.750	38.750	33.770	25,234,801
2022-09-27	40.000	40.250	39.500	40.000	34.859	8,217,717
2022-09-26	40.500	40.500	39.250	40.000	34.859	30,832,850
2022-09-23	40.750	41.000	40.500	40.750	35.513	12,084,660
2022-09-22	40.250	41.250	40.000	40.750	35.513	31,862,039
2022-09-21	40.750	41.000	40.250	40.500	35.295	12,058,280
2022-09-20	40.500	41.250	40.500	40.750	35.513	10,826,740
2022-09-19	40.500	40.750	40.000	40.250	35.077	12,300,230
2022-09-16	41.250	41.500	40.500	40.500	35.295	25,006,891
2022-09-15	42.000	42.000	41.000	41.500	36.167	21,271,010
2022-09-14	41.250	42.000	41.000	42.000	36.602	12,538,320
2022-09-13	42.500	42.500	41.750	42.000	36.602	11,921,560
2022-09-12	42.250	42.500	42.000	42.250	36.820	10,882,110
2022-09-09	41.750	42.000	41.250	41.750	36.384	19,064,301
2022-09-08	41.750	42.000	41.250	41.750	36.384	18,052,600
2022-09-07	41.000	41.750	40.500	41.500	36.167	19,998,850
2022-09-06	41.000	41.750	41.000	41.250	35.949	23,655,430
2022-09-05	41.000	41.250	40.750	41.000	35.731	14,908,330
2022-09-02	42.000	42.250	40.500	40.750	35.513	55,499,754
2022-09-01	43.000	43.000	41.750	41.750	36.384	37,561,008
2022-08-31	43.500	43.500	42.500	43.250	37.692	44,829,969
2022-08-30	44.000	44.250	43.250	43.750	38.127	24,836,131
2022-08-29	44.500	44.750	44.000	44.500	38.432	27,662,430
2022-08-26	46.000	46.250	45.000	45.500	39.296	14,466,180
2022-08-25	46.250	46.250	45.500	46.000	39.728	26,933,080
2022-08-24	44.250	46.000	44.250	45.750	39.512	44,584,008
2022-08-23	43.250	44.500	43.250	44.000	38.001	17,423,061
2022-08-22	43.500	44.000	43.250	43.750	37.785	15,485,110
2022-08-19	44.500	44.500	43.500	43.750	37.785	20,823,891
2022-08-18	44.000	44.750	43.750	44.500	38.432	21,039,520
2022-08-17	44.000	44.500	43.750	44.000	38.001	22,709,400
2022-08-16	43.500	44.500	43.500	44.000	38.001	29,436,631
2022-08-15	42.750	43.750	42.750	43.250	37.353	27,812,500
2022-08-11	44.750	44.750	42.250	42.750	36.921	76,679,344
2022-08-10	43.000	44.500	43.000	44.000	38.001	55,432,527
2022-08-09	42.750	43.250	42.250	43.000	37.137	25,129,859

← NewerPage 17 of 21 · 1,212 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.