Indorama Ventures PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 44.750 | 45.250 | 44.500 | 44.750 | 37.889 | 6,814,800 |
| 2021-10-19 | 45.500 | 45.750 | 44.500 | 44.750 | 37.889 | 12,641,600 |
| 2021-10-18 | 44.500 | 46.000 | 44.250 | 45.500 | 38.524 | 18,111,301 |
| 2021-10-15 | 45.000 | 45.250 | 44.000 | 44.250 | 37.466 | 18,874,699 |
| 2021-10-14 | 45.000 | 45.250 | 44.250 | 44.750 | 37.889 | 12,207,300 |
← NewerPage 21 of 21 · 1,216 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.