Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.600	24.600	23.600	23.900	23.356	29,582,631
2026-04-20	25.000	25.250	24.300	24.300	23.747	35,238,473
2026-04-17	24.900	25.250	24.500	25.000	24.431	31,870,551
2026-04-16	24.200	25.250	24.100	24.800	24.235	32,286,090
2026-04-10	24.600	24.600	24.400	24.500	23.942	15,574,480
2026-04-09	24.400	24.700	24.200	24.400	23.844	49,606,090
2026-04-08	24.000	24.900	23.600	24.100	23.551	58,034,539
2026-04-07	25.250	26.250	24.900	26.000	25.408	40,467,609
2026-04-03	25.250	25.250	24.400	24.600	24.040	21,489,770
2026-04-02	25.750	26.000	24.900	25.000	24.431	24,999,160
2026-04-01	24.700	25.500	24.400	25.250	24.675	54,811,699
2026-03-31	25.250	26.000	25.000	25.250	24.675	53,783,121
2026-03-30	23.600	25.250	23.500	24.800	24.235	108,141,297
2026-03-27	23.000	23.200	22.800	23.000	22.476	19,540,141
2026-03-26	23.200	23.300	22.600	22.700	22.183	51,226,090
2026-03-25	21.800	22.600	21.600	22.500	21.988	61,671,461
2026-03-24	23.800	23.900	22.400	22.400	21.890	65,418,461
2026-03-23	22.800	24.500	22.500	24.400	23.844	63,035,754
2026-03-20	23.800	23.800	22.800	23.400	22.867	44,983,953
2026-03-19	23.700	24.000	23.100	23.600	23.063	65,051,281
2026-03-18	23.300	23.800	22.700	23.300	22.769	67,229,828
2026-03-17	21.200	22.700	21.100	22.300	21.792	68,886,555
2026-03-16	20.200	20.200	19.700	20.100	19.642	23,626,199
2026-03-13	20.100	20.200	19.600	19.700	19.251	25,638,801
2026-03-12	18.800	20.600	18.700	20.300	19.838	47,965,008
2026-03-11	19.300	19.600	18.900	18.900	18.470	20,826,189
2026-03-10	19.200	19.400	18.800	19.200	18.763	28,517,471
2026-03-09	17.800	18.900	17.700	18.800	18.372	39,127,207
2026-03-06	18.900	19.800	18.600	19.300	18.861	40,571,246
2026-03-05	19.800	19.900	18.000	19.200	18.763	44,365,688
2026-03-04	18.500	19.300	17.500	18.800	18.372	53,696,047
2026-03-02	22.400	22.400	20.600	20.900	20.424	51,890,969
2026-02-27	22.700	23.700	22.700	22.900	22.379	79,404,570
2026-02-26	23.200	23.300	22.700	22.700	22.183	22,556,141
2026-02-25	23.200	24.300	23.100	23.500	22.965	63,725,594
2026-02-24	23.000	23.200	22.700	23.000	22.476	11,753,290
2026-02-23	23.000	23.300	22.600	22.900	22.379	13,937,100
2026-02-20	23.100	23.200	22.600	23.000	22.476	14,337,600
2026-02-19	23.200	23.400	23.100	23.200	22.672	9,909,732
2026-02-18	23.200	23.300	22.600	23.200	22.672	12,033,980
2026-02-17	22.900	23.300	22.600	23.200	22.672	17,865,779
2026-02-16	22.700	23.100	22.400	22.900	22.379	14,261,950
2026-02-13	22.800	23.000	22.500	22.600	22.085	17,372,770
2026-02-12	22.100	22.900	22.000	22.900	22.379	23,663,270
2026-02-11	22.700	22.800	22.100	22.200	21.694	34,236,160
2026-02-10	22.000	22.100	21.500	22.100	21.597	26,415,230
2026-02-09	22.000	22.300	21.500	21.700	21.206	46,548,648
2026-02-06	21.000	21.400	20.900	21.300	20.815	14,457,880
2026-02-05	21.100	21.200	20.700	21.200	20.717	21,229,641
2026-02-04	20.000	21.100	19.900	21.000	20.522	42,991,539
2026-02-03	20.400	20.400	19.300	19.900	19.447	69,794,156
2026-02-02	20.100	20.400	19.800	20.100	19.642	23,238,971
2026-01-30	20.800	20.800	20.100	20.400	19.935	25,304,910
2026-01-29	21.500	21.500	20.700	21.000	20.522	22,758,430
2026-01-28	20.200	21.700	20.100	21.500	21.010	79,578,047
2026-01-27	19.600	20.000	19.500	19.800	19.349	21,437,561
2026-01-26	19.300	19.700	19.100	19.600	19.154	16,867,449
2026-01-23	19.500	19.800	19.300	19.400	18.958	15,480,200
2026-01-22	19.700	19.700	19.100	19.300	18.861	22,723,250
2026-01-21	19.100	19.600	19.100	19.600	19.154	22,679,260

← NewerPage 3 of 21 · 1,213 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.