Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	43.000	43.000	41.750	42.750	36.921	37,097,328
2022-08-05	44.000	44.000	42.750	43.000	37.137	27,383,381
2022-08-04	44.750	45.000	43.500	44.000	38.001	35,330,246
2022-08-03	44.750	45.500	44.250	44.500	38.432	20,087,270
2022-08-02	44.500	45.000	44.250	44.500	38.432	12,544,290
2022-08-01	44.250	44.750	44.000	44.500	38.432	27,408,500
2022-07-27	43.500	44.000	43.000	43.750	37.785	26,398,260
2022-07-26	45.750	45.750	43.500	44.000	38.001	43,945,559
2022-07-25	46.000	46.250	45.750	46.000	39.728	10,158,290
2022-07-22	45.000	46.250	44.750	45.750	39.512	19,954,180
2022-07-21	45.000	45.250	44.500	44.750	38.648	14,441,600
2022-07-20	45.500	45.750	44.250	45.000	38.864	17,410,289
2022-07-19	45.000	45.000	44.000	44.500	38.432	14,531,680
2022-07-18	44.250	45.000	44.000	44.500	38.432	11,228,680
2022-07-15	43.500	44.250	42.750	43.750	37.785	26,104,000
2022-07-14	44.250	44.750	43.250	43.750	37.785	32,051,080
2022-07-12	45.750	46.000	44.750	45.250	39.080	16,630,580
2022-07-11	46.500	46.500	45.750	46.000	39.728	8,679,252
2022-07-08	46.250	46.750	45.750	46.250	39.944	21,693,980
2022-07-07	44.750	45.250	44.000	45.000	38.864	15,374,260
2022-07-06	44.500	45.250	44.000	44.750	38.648	15,133,830
2022-07-05	46.000	46.000	44.750	45.000	38.864	17,361,689
2022-07-04	45.750	46.000	44.500	45.500	39.296	20,993,480
2022-07-01	47.000	47.000	45.750	46.000	39.728	15,708,310
2022-06-30	47.500	47.750	46.250	47.000	40.592	11,188,610
2022-06-29	47.500	48.000	47.250	47.750	41.239	7,186,867
2022-06-28	47.000	48.000	47.000	47.750	41.239	10,848,500
2022-06-27	47.750	48.250	47.000	47.500	41.023	16,527,980
2022-06-24	48.250	48.500	46.750	47.500	41.023	19,724,189
2022-06-23	49.000	49.250	47.750	48.250	41.671	14,387,900
2022-06-22	48.000	48.750	47.750	48.250	41.671	19,205,971
2022-06-21	48.000	48.750	47.500	48.250	41.671	12,458,190
2022-06-20	47.000	48.250	47.000	47.750	41.239	13,942,180
2022-06-17	49.250	49.750	47.500	47.500	41.023	31,232,811
2022-06-16	51.250	51.500	49.250	50.250	43.398	18,832,439
2022-06-15	51.250	51.500	50.500	51.000	44.046	11,369,970
2022-06-14	49.750	52.750	49.750	51.250	44.262	33,465,469
2022-06-13	50.250	50.750	49.250	49.500	42.751	20,930,711
2022-06-10	51.250	51.500	50.500	51.250	44.262	11,326,500
2022-06-09	50.000	52.000	49.500	51.500	44.478	34,267,969
2022-06-08	49.000	49.750	48.750	49.250	42.535	8,705,327
2022-06-07	48.750	49.250	48.750	49.000	42.319	7,332,863
2022-06-06	49.750	50.000	48.750	49.000	42.319	7,850,506
2022-06-02	49.000	50.000	48.750	49.750	42.967	20,349,471
2022-06-01	49.250	49.250	48.250	49.000	42.319	10,709,820
2022-05-31	49.000	49.750	48.500	49.250	42.535	18,056,051
2022-05-30	49.500	49.500	48.750	49.250	42.189	8,010,260
2022-05-27	49.500	49.750	48.500	49.250	42.189	10,054,650
2022-05-26	49.500	49.750	48.750	49.000	41.975	8,987,377
2022-05-25	49.000	50.500	48.750	49.500	42.403	33,282,172
2022-05-24	49.250	49.250	48.000	48.500	41.547	15,324,700
2022-05-23	49.000	49.750	48.750	49.250	42.189	10,328,970
2022-05-20	49.250	49.250	48.750	48.750	41.761	9,613,300
2022-05-19	48.000	49.000	47.750	48.500	41.547	20,535,801
2022-05-18	48.500	49.250	47.750	49.000	41.975	23,458,699
2022-05-17	47.000	49.000	46.750	48.750	41.761	44,754,699
2022-05-13	45.500	46.750	45.000	46.500	39.834	42,020,102
2022-05-12	43.750	44.750	42.750	44.250	37.906	32,774,898
2022-05-11	44.000	45.250	43.250	44.250	37.906	15,983,100
2022-05-10	43.500	44.000	43.000	43.750	37.478	11,498,900

← NewerPage 18 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.