Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	25.000	25.000	24.200	24.500	24.279	53,220,945
2026-07-16	24.500	25.250	24.400	25.000	24.775	86,516,641
2026-07-15	23.300	23.800	23.300	23.800	23.586	39,220,301
2026-07-14	23.200	23.600	23.200	23.200	22.991	20,946,635
2026-07-13	23.100	23.200	22.800	23.100	22.892	19,961,350
2026-07-10	22.700	23.000	22.600	22.900	22.694	19,816,473
2026-07-09	22.800	22.800	22.400	22.700	22.496	17,431,477
2026-07-08	23.400	23.500	22.600	22.600	22.396	29,087,596
2026-07-07	23.100	23.400	22.700	22.900	22.694	19,144,242
2026-07-06	23.100	23.600	23.100	23.200	22.991	20,268,490
2026-07-03	22.900	23.500	22.900	23.100	22.892	27,089,285
2026-07-02	22.700	23.000	22.400	22.700	22.496	29,136,422
2026-07-01	22.200	22.600	22.100	22.400	22.198	32,881,945
2026-06-30	21.800	22.300	21.600	22.000	21.802	25,301,896
2026-06-29	21.300	22.100	21.000	21.800	21.604	35,158,621
2026-06-26	21.100	21.300	20.800	21.100	20.910	15,823,856
2026-06-25	20.700	21.200	20.600	21.000	20.811	18,231,232
2026-06-24	21.000	21.400	20.800	21.000	20.811	19,256,455
2026-06-23	21.800	21.900	20.900	21.100	20.910	40,888,434
2026-06-22	22.300	22.300	21.600	22.000	21.802	23,444,480
2026-06-19	22.200	22.500	21.900	22.300	22.099	27,439,750
2026-06-18	22.100	22.400	21.900	22.100	21.901	13,343,600
2026-06-17	22.100	22.200	21.900	22.200	22.000	12,885,630
2026-06-16	22.000	22.300	21.900	22.000	21.802	20,165,381
2026-06-15	22.500	22.500	21.600	21.800	21.604	36,870,941
2026-06-12	23.200	23.200	22.500	22.600	22.396	19,973,211
2026-06-11	22.400	23.500	22.400	23.200	22.991	31,492,131
2026-06-10	22.500	22.700	22.100	22.400	22.198	20,709,980
2026-06-09	23.000	23.200	22.500	22.600	22.396	15,459,975
2026-06-08	23.000	23.400	22.800	22.900	22.694	18,440,402
2026-06-05	23.700	23.700	23.100	23.200	22.991	19,935,350
2026-06-04	23.800	24.100	23.600	23.600	23.387	10,926,930
2026-06-02	23.700	24.200	23.500	23.900	23.685	18,387,369
2026-05-29	24.300	24.400	23.300	23.300	23.090	45,697,152
2026-05-28	24.400	24.500	24.100	24.300	24.081	9,752,054
2026-05-27	25.000	25.250	24.500	24.500	24.106	12,486,770
2026-05-26	24.800	25.250	24.600	24.900	24.499	24,708,230
2026-05-25	24.600	24.700	24.000	24.700	24.303	33,503,602
2026-05-22	24.300	24.900	24.300	24.700	24.303	23,392,180
2026-05-21	24.700	24.700	24.000	24.300	23.909	22,964,561
2026-05-20	24.200	24.600	24.100	24.500	24.106	21,145,449
2026-05-19	24.400	24.700	24.100	24.400	24.008	37,730,359
2026-05-18	24.500	24.500	24.000	24.200	23.811	23,011,189
2026-05-15	25.250	26.000	23.900	24.400	24.008	55,040,559
2026-05-14	25.000	25.750	24.900	25.500	25.090	19,838,500
2026-05-13	24.200	25.000	24.100	24.800	24.401	22,982,260
2026-05-12	24.600	24.700	24.100	24.100	23.712	12,299,950
2026-05-11	24.400	25.250	24.300	24.400	24.008	34,557,887
2026-05-08	24.100	24.400	24.000	24.000	23.614	17,612,820
2026-05-07	25.750	25.750	24.000	24.100	23.712	56,235,578
2026-05-06	25.750	26.250	25.500	25.750	25.336	16,590,891
2026-05-05	25.750	26.000	25.250	25.750	25.336	17,944,170
2026-04-30	25.750	26.000	25.500	25.750	25.164	20,486,529
2026-04-29	25.500	26.250	25.000	25.500	24.919	25,568,721
2026-04-28	24.800	25.750	24.500	25.500	24.919	44,488,152
2026-04-27	24.000	25.000	23.900	24.700	24.138	26,813,840
2026-04-24	23.800	24.200	23.500	23.900	23.356	17,665,881
2026-04-23	24.400	24.500	23.700	23.800	23.258	19,805,141
2026-04-22	24.000	24.400	23.900	24.200	23.649	17,110,990
2026-04-21	24.600	24.600	23.600	23.900	23.356	29,582,631

← NewerPage 2 of 3 · 121 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.