Indorama Ventures PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 18.500 | 19.300 | 18.500 | 19.200 | 18.763 | 30,590,029 |
| 2026-01-16 | 18.400 | 18.800 | 18.200 | 18.600 | 18.176 | 37,605,727 |
| 2026-01-15 | 17.200 | 18.200 | 17.100 | 18.100 | 17.688 | 44,819,398 |
| 2026-01-14 | 16.900 | 17.300 | 16.800 | 17.100 | 16.711 | 27,171,189 |
| 2026-01-13 | 16.600 | 17.000 | 16.600 | 16.700 | 16.320 | 23,893,500 |
| 2026-01-12 | 16.900 | 17.000 | 16.400 | 16.400 | 16.027 | 22,338,760 |
| 2026-01-09 | 16.800 | 17.100 | 16.700 | 16.800 | 16.417 | 18,621,090 |
| 2026-01-08 | 16.900 | 17.100 | 16.600 | 16.700 | 16.320 | 20,088,400 |
| 2026-01-07 | 16.000 | 17.400 | 16.000 | 17.100 | 16.711 | 72,747,641 |
| 2026-01-06 | 16.200 | 16.300 | 16.000 | 16.000 | 15.636 | 10,840,380 |
| 2026-01-05 | 16.400 | 16.600 | 16.000 | 16.200 | 15.831 | 20,125,189 |
| 2025-12-30 | 16.100 | 16.200 | 15.900 | 16.100 | 15.733 | 12,557,710 |
| 2025-12-29 | 16.200 | 16.400 | 16.000 | 16.200 | 15.831 | 13,996,160 |
| 2025-12-26 | 16.200 | 16.300 | 15.800 | 16.100 | 15.733 | 17,253,080 |
| 2025-12-25 | 16.500 | 16.500 | 16.200 | 16.200 | 15.831 | 12,467,770 |
| 2025-12-24 | 15.800 | 16.600 | 15.700 | 16.500 | 16.124 | 40,733,594 |
| 2025-12-23 | 15.700 | 16.100 | 15.600 | 15.800 | 15.440 | 32,504,561 |
| 2025-12-22 | 15.400 | 15.900 | 15.400 | 15.700 | 15.342 | 28,751,619 |
| 2025-12-19 | 15.400 | 15.500 | 15.200 | 15.300 | 14.952 | 15,659,420 |
| 2025-12-18 | 15.900 | 16.000 | 15.000 | 15.200 | 14.854 | 29,128,320 |
| 2025-12-17 | 15.800 | 16.100 | 15.700 | 15.800 | 15.440 | 21,815,289 |
| 2025-12-16 | 16.100 | 16.200 | 15.600 | 15.700 | 15.342 | 40,221,113 |
| 2025-12-15 | 15.400 | 16.000 | 15.000 | 15.800 | 15.440 | 26,826,359 |
| 2025-12-12 | 14.800 | 15.500 | 14.800 | 15.400 | 15.049 | 27,398,500 |
| 2025-12-11 | 15.300 | 15.300 | 14.600 | 14.800 | 14.463 | 20,144,980 |
| 2025-12-09 | 15.100 | 15.300 | 15.000 | 15.100 | 14.756 | 12,379,460 |
| 2025-12-08 | 15.300 | 15.400 | 15.000 | 15.200 | 14.854 | 17,458,910 |
| 2025-12-04 | 15.500 | 15.800 | 15.300 | 15.300 | 14.952 | 14,771,820 |
| 2025-12-03 | 15.600 | 15.800 | 15.200 | 15.500 | 15.147 | 29,638,211 |
| 2025-12-02 | 15.500 | 15.800 | 15.400 | 15.500 | 15.147 | 22,361,461 |
| 2025-12-01 | 15.300 | 15.800 | 15.200 | 15.500 | 15.147 | 26,299,689 |
| 2025-11-28 | 15.200 | 15.400 | 14.900 | 15.400 | 15.049 | 24,285,199 |
| 2025-11-27 | 15.200 | 15.500 | 15.000 | 15.200 | 14.854 | 18,051,221 |
| 2025-11-26 | 15.900 | 15.900 | 14.900 | 15.100 | 14.756 | 33,108,160 |
| 2025-11-25 | 16.000 | 16.100 | 15.300 | 15.800 | 15.440 | 35,960,953 |
| 2025-11-24 | 16.200 | 16.300 | 16.000 | 16.100 | 15.562 | 14,280,940 |
| 2025-11-21 | 16.500 | 16.500 | 16.000 | 16.100 | 15.562 | 20,660,590 |
| 2025-11-20 | 16.700 | 17.200 | 16.500 | 16.600 | 16.046 | 18,937,920 |
| 2025-11-19 | 16.800 | 16.900 | 16.600 | 16.600 | 16.046 | 14,458,300 |
| 2025-11-18 | 17.000 | 17.100 | 16.700 | 16.900 | 16.336 | 11,594,120 |
| 2025-11-17 | 16.900 | 17.500 | 16.700 | 17.200 | 16.626 | 12,818,430 |
| 2025-11-14 | 16.700 | 17.000 | 16.500 | 16.800 | 16.239 | 11,497,460 |
| 2025-11-13 | 16.600 | 17.100 | 16.600 | 17.000 | 16.432 | 12,680,120 |
| 2025-11-12 | 17.700 | 17.700 | 16.500 | 16.500 | 15.949 | 39,433,129 |
| 2025-11-11 | 18.200 | 18.300 | 17.500 | 17.600 | 17.012 | 13,836,760 |
| 2025-11-10 | 17.800 | 18.500 | 17.800 | 18.100 | 17.496 | 15,214,280 |
| 2025-11-07 | 17.900 | 18.100 | 17.700 | 17.800 | 17.206 | 13,780,890 |
| 2025-11-06 | 18.000 | 18.100 | 17.100 | 18.000 | 17.399 | 29,886,340 |
| 2025-11-05 | 17.800 | 18.000 | 17.400 | 17.700 | 17.109 | 27,297,359 |
| 2025-11-04 | 18.500 | 18.600 | 17.700 | 18.000 | 17.399 | 33,552,031 |
| 2025-11-03 | 19.200 | 19.400 | 18.300 | 18.500 | 17.882 | 38,453,328 |
| 2025-10-31 | 19.700 | 19.800 | 19.100 | 19.100 | 18.462 | 20,789,721 |
| 2025-10-30 | 19.600 | 20.000 | 19.600 | 19.700 | 19.042 | 15,780,800 |
| 2025-10-29 | 20.500 | 20.500 | 19.600 | 19.600 | 18.945 | 21,829,270 |
| 2025-10-28 | 20.500 | 21.000 | 20.400 | 20.500 | 19.815 | 13,871,720 |
| 2025-10-27 | 21.200 | 21.500 | 20.500 | 20.500 | 19.815 | 22,769,801 |
| 2025-10-24 | 20.900 | 21.100 | 20.700 | 21.000 | 20.299 | 11,114,180 |
| 2025-10-22 | 19.900 | 20.900 | 19.800 | 20.700 | 20.009 | 17,710,461 |
| 2025-10-21 | 20.000 | 20.300 | 19.800 | 19.900 | 19.235 | 11,909,440 |
| 2025-10-20 | 19.800 | 20.200 | 19.700 | 19.900 | 19.235 | 14,710,070 |
← NewerPage 4 of 4 · 240 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.