Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	44.250	44.500	43.500	43.750	37.478	8,622,200
2022-05-06	44.000	44.750	43.750	44.500	38.120	8,562,200
2022-05-05	45.500	46.000	44.250	44.750	38.120	12,082,900
2022-05-03	45.500	45.500	45.000	45.250	38.546	6,225,700
2022-04-29	45.000	45.750	45.000	45.250	38.546	11,418,600
2022-04-28	44.000	45.250	43.500	45.000	38.333	21,164,801
2022-04-27	44.250	44.250	42.250	43.500	37.055	42,033,301
2022-04-26	46.000	46.000	45.000	45.000	38.333	9,535,000
2022-04-25	46.250	46.500	45.000	45.500	38.759	21,783,000
2022-04-22	47.000	47.000	46.500	47.000	40.037	4,203,100
2022-04-21	46.500	47.500	46.250	47.250	40.250	18,263,801
2022-04-20	46.250	46.750	46.000	46.000	39.185	8,290,700
2022-04-19	45.500	46.250	45.500	46.000	39.185	11,140,700
2022-04-18	45.250	45.750	44.750	45.500	38.759	10,387,200
2022-04-12	44.750	45.250	44.750	45.250	38.546	7,428,400
2022-04-11	45.250	45.750	44.750	45.250	38.546	6,019,700
2022-04-08	45.500	46.000	45.000	45.500	38.759	10,522,200
2022-04-07	45.750	46.000	45.000	45.000	38.333	12,779,300
2022-04-05	45.750	46.750	45.750	46.250	39.398	12,473,200
2022-04-04	45.500	46.000	45.250	45.500	38.759	7,154,600
2022-04-01	46.250	46.500	45.000	45.500	38.759	17,431,199
2022-03-31	47.000	47.000	45.750	46.500	39.611	16,299,100
2022-03-30	47.250	47.500	46.250	47.000	40.037	25,765,500
2022-03-29	46.000	47.000	45.250	46.500	39.611	24,986,500
2022-03-28	45.500	46.000	45.250	45.750	38.972	9,550,400
2022-03-25	46.000	46.250	45.250	45.500	38.759	11,011,500
2022-03-24	46.000	46.500	45.750	46.000	39.185	6,329,026
2022-03-23	46.500	46.500	45.500	46.250	39.398	14,219,600
2022-03-22	45.250	46.750	45.250	46.000	39.185	17,942,500
2022-03-21	46.750	46.750	45.000	45.500	38.759	20,234,699
2022-03-18	46.250	46.500	45.500	46.000	39.185	13,808,700
2022-03-17	45.250	47.000	45.250	46.250	39.398	42,341,801
2022-03-16	43.750	44.750	43.500	44.250	37.694	20,932,801
2022-03-15	43.750	44.000	42.750	43.250	36.843	12,881,000
2022-03-14	44.500	44.500	43.250	44.000	37.481	13,026,600
2022-03-11	43.750	44.750	43.500	44.500	37.907	23,021,699
2022-03-10	44.000	44.500	43.500	43.750	37.268	19,313,900
2022-03-09	43.750	43.750	41.750	43.250	36.843	44,159,000
2022-03-08	43.500	44.000	41.000	42.500	36.204	79,538,492
2022-03-07	44.500	44.500	42.750	43.500	37.055	34,978,699
2022-03-04	45.750	46.000	44.750	44.750	38.120	15,136,800
2022-03-03	46.750	47.250	45.750	46.000	39.185	18,782,400
2022-03-02	46.000	47.000	45.750	46.750	39.824	23,194,301
2022-03-01	45.250	46.250	45.000	45.500	38.759	26,416,801
2022-02-28	45.500	45.750	43.500	45.000	38.333	49,744,500
2022-02-25	47.250	47.500	46.250	46.500	39.611	14,005,400
2022-02-24	47.500	47.750	46.500	47.000	40.037	18,899,199
2022-02-23	47.750	48.000	47.000	48.000	40.889	16,201,400
2022-02-22	46.000	47.500	46.000	47.250	40.250	29,393,199
2022-02-21	49.250	49.500	45.750	46.000	39.185	75,898,602
2022-02-18	51.000	51.250	49.750	49.750	42.380	23,121,699
2022-02-17	51.500	52.000	51.000	51.250	43.657	19,428,500
2022-02-15	51.000	51.750	50.500	51.250	43.657	17,212,699
2022-02-14	51.250	51.750	50.750	50.750	43.231	13,006,100
2022-02-11	51.000	52.000	50.500	51.500	43.870	29,213,699
2022-02-10	51.500	51.500	50.500	51.000	43.444	21,403,100
2022-02-09	49.500	52.000	49.250	51.500	43.870	54,570,199
2022-02-08	49.750	50.000	48.750	49.500	42.167	22,645,301
2022-02-07	49.000	50.250	49.000	49.500	42.167	51,022,000
2022-02-04	48.250	48.500	47.750	48.000	40.889	16,461,900

← NewerPage 19 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.