Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	47.250	48.750	46.750	48.000	40.889	28,749,500
2022-02-02	47.250	47.500	46.750	47.500	40.463	4,895,200
2022-02-01	47.500	48.000	46.750	47.000	40.037	14,922,300
2022-01-31	48.000	48.000	47.500	47.500	40.463	9,945,500
2022-01-28	48.500	48.500	47.250	47.500	40.463	8,443,500
2022-01-27	47.750	48.250	47.000	48.250	41.102	27,949,000
2022-01-26	47.750	48.750	47.500	48.250	41.102	27,763,500
2022-01-25	47.000	47.500	46.750	47.500	40.463	13,503,500
2022-01-24	46.000	48.000	46.000	47.250	40.250	23,938,900
2022-01-21	46.750	47.000	45.500	46.250	39.398	33,168,699
2022-01-20	48.500	48.750	46.750	47.000	40.037	40,229,102
2022-01-19	48.250	49.000	48.000	48.500	41.315	25,289,000
2022-01-18	48.250	49.750	47.500	48.000	40.889	36,577,102
2022-01-17	48.500	48.750	47.750	47.750	40.676	18,384,699
2022-01-14	47.750	48.750	47.250	48.500	41.315	19,861,301
2022-01-13	48.750	49.000	47.500	48.000	40.889	26,775,100
2022-01-12	48.000	48.750	47.250	48.750	41.528	45,713,801
2022-01-11	46.250	47.750	46.250	47.250	40.250	42,063,199
2022-01-10	45.750	46.000	45.250	45.500	38.759	12,724,600
2022-01-07	45.500	46.500	44.250	45.500	38.759	47,598,500
2022-01-06	45.000	45.500	44.750	45.250	38.546	35,218,602
2022-01-05	43.750	45.750	43.750	45.750	38.972	62,826,500
2022-01-04	43.750	44.000	43.250	43.500	37.055	15,076,900
2021-12-30	43.250	43.500	43.000	43.250	36.843	10,251,200
2021-12-29	43.000	43.250	42.500	43.000	36.630	17,577,100
2021-12-28	43.000	43.250	42.750	42.750	36.417	10,532,500
2021-12-27	43.250	43.250	42.750	43.000	36.630	4,843,600
2021-12-24	43.000	43.750	43.000	43.000	36.630	9,486,100
2021-12-23	42.750	43.500	42.500	43.000	36.630	16,612,199
2021-12-22	42.750	43.000	42.250	42.750	36.417	8,428,800
2021-12-21	43.000	43.250	42.250	42.750	36.417	9,555,100
2021-12-20	42.750	43.250	42.250	42.750	36.417	24,891,000
2021-12-17	43.250	43.750	43.000	43.500	37.055	16,839,000
2021-12-16	43.500	43.750	42.750	43.250	36.843	20,178,301
2021-12-15	42.500	43.250	42.250	43.000	36.630	19,700,100
2021-12-14	41.000	43.000	41.000	42.750	36.417	49,427,199
2021-12-13	40.250	40.750	40.000	40.500	34.500	9,298,200
2021-12-09	40.000	40.250	39.750	40.000	34.074	10,221,900
2021-12-08	41.000	41.000	39.500	40.000	34.074	18,526,900
2021-12-07	40.250	41.000	39.750	40.250	34.287	20,118,900
2021-12-03	39.750	40.000	39.500	39.750	33.861	5,060,200
2021-12-02	39.500	40.250	39.500	39.750	33.861	15,130,000
2021-12-01	40.250	40.250	38.750	39.750	33.861	24,119,400
2021-11-30	40.250	40.750	38.750	39.250	33.435	36,352,898
2021-11-29	41.000	41.000	39.250	39.750	33.861	20,580,199
2021-11-26	41.500	41.750	40.500	40.750	34.713	22,769,301
2021-11-25	41.250	41.500	41.000	41.500	35.352	15,765,200
2021-11-24	41.000	42.000	41.000	41.250	34.926	21,103,100
2021-11-23	40.750	41.250	40.500	40.750	34.503	20,146,400
2021-11-22	40.750	41.250	40.250	40.500	34.291	14,620,400
2021-11-19	41.000	41.250	40.750	40.750	34.503	19,987,500
2021-11-18	40.750	41.250	40.250	41.250	34.926	15,731,700
2021-11-17	41.750	41.750	40.500	41.000	34.714	17,608,199
2021-11-16	41.750	42.000	41.250	41.500	35.138	14,659,000
2021-11-15	42.000	42.250	41.250	41.750	35.349	14,077,200
2021-11-12	41.500	42.000	41.250	41.750	35.349	15,049,400
2021-11-11	42.750	42.750	41.250	41.500	35.138	25,837,100
2021-11-10	43.000	43.250	42.250	42.750	36.196	16,239,400
2021-11-09	43.000	43.750	43.000	43.250	36.619	8,984,100
2021-11-08	42.000	44.000	42.000	43.000	36.408	32,298,199

← NewerPage 20 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.