Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.56▲ 1.45%

← IVL.BK stock page

Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	42.000	44.000	42.000	43.000	36.408	32,298,199
2021-11-05	42.750	42.750	41.250	41.750	35.349	41,000,398
2021-11-04	42.000	42.500	41.750	42.500	35.984	13,010,300
2021-11-03	42.250	42.500	41.500	41.750	35.349	7,495,500
2021-11-02	42.500	42.500	41.500	42.000	35.561	14,147,100
2021-11-01	42.500	42.750	41.500	42.000	35.561	21,324,699
2021-10-29	41.750	42.500	41.250	42.000	35.561	30,746,801
2021-10-28	41.500	42.000	41.250	41.500	35.138	35,199,801
2021-10-27	43.250	43.250	41.750	42.250	35.773	36,538,500
2021-10-26	44.500	44.750	42.500	43.250	36.619	33,839,199
2021-10-25	45.250	45.500	44.250	44.500	37.678	10,437,500
2021-10-21	45.000	45.500	44.750	45.000	38.101	7,574,000

← NewerPage 21 of 21 · 1,212 trading days

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.