Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.200	20.300	19.400	19.400	18.752	26,988,891
2025-10-16	20.700	20.900	20.400	20.400	19.719	7,267,800
2025-10-15	20.800	20.900	20.300	20.400	19.719	9,505,291
2025-10-14	21.500	21.500	20.600	20.600	19.912	9,802,692
2025-10-10	21.200	21.700	21.100	21.500	20.782	16,628,811
2025-10-09	21.000	21.300	20.900	21.100	20.395	10,591,400
2025-10-08	21.600	21.700	20.800	20.900	20.202	25,962,670
2025-10-07	21.400	21.800	21.300	21.600	20.879	15,302,320
2025-10-06	21.800	21.900	21.400	21.400	20.685	15,306,280
2025-10-03	22.400	22.400	21.600	21.800	21.072	38,358,422
2025-10-02	22.200	22.600	22.100	22.500	21.749	10,107,190
2025-10-01	22.200	22.400	22.000	22.000	21.265	4,852,145
2025-09-30	22.400	22.400	21.900	22.400	21.652	11,391,390
2025-09-29	22.500	22.500	21.900	22.400	21.652	16,871,811
2025-09-26	22.900	23.100	22.300	22.400	21.652	16,712,420
2025-09-25	22.500	22.900	22.500	22.700	21.942	10,745,330
2025-09-24	22.300	22.700	22.200	22.600	21.845	9,901,782
2025-09-23	23.000	23.100	21.900	22.300	21.555	27,913,789
2025-09-22	23.100	23.200	22.800	22.800	22.039	6,415,256
2025-09-19	22.900	23.100	22.800	23.100	22.329	10,811,060
2025-09-18	23.400	23.500	22.900	22.900	22.135	13,197,530
2025-09-17	23.700	23.900	23.300	23.300	22.522	27,798,580
2025-09-16	23.400	23.400	22.700	23.400	22.619	27,387,689
2025-09-15	23.800	23.800	23.000	23.200	22.425	23,702,020
2025-09-12	24.100	24.300	23.600	23.800	23.005	16,072,180
2025-09-11	24.000	24.100	23.700	23.800	23.005	22,720,420
2025-09-10	23.400	24.500	23.100	24.100	23.295	32,846,262
2025-09-09	23.400	23.400	22.900	23.200	22.425	15,542,600
2025-09-08	22.400	23.700	22.400	23.300	22.522	59,260,039
2025-09-05	21.700	22.100	21.600	22.100	21.362	20,888,830
2025-09-04	21.900	22.100	21.500	21.500	20.782	13,003,810
2025-09-03	22.100	22.200	21.700	21.800	21.072	18,934,680
2025-09-02	22.100	22.500	21.900	21.900	21.169	29,978,430
2025-09-01	21.700	21.900	21.400	21.800	21.072	21,347,301
2025-08-29	21.800	22.400	21.700	21.700	20.975	16,679,680
2025-08-28	22.300	22.500	21.700	21.900	21.169	15,015,040
2025-08-27	23.300	23.400	22.100	22.200	21.459	20,464,760
2025-08-26	23.000	23.500	22.800	23.500	22.546	18,579,080
2025-08-25	23.100	23.700	23.000	23.300	22.354	24,588,631
2025-08-22	23.100	23.200	22.600	22.800	21.874	26,354,869
2025-08-21	22.100	23.500	21.800	23.500	22.546	65,032,113
2025-08-20	20.500	21.600	20.500	21.500	20.627	23,301,330
2025-08-19	21.100	21.200	20.300	20.300	19.476	19,477,320
2025-08-18	21.700	21.700	21.100	21.100	20.244	9,341,995
2025-08-15	22.200	22.200	21.500	21.600	20.723	22,197,840
2025-08-14	23.200	23.500	22.200	22.200	21.299	23,310,971
2025-08-13	22.800	23.300	22.700	23.000	22.066	14,646,970
2025-08-08	23.100	23.400	22.500	22.800	21.874	25,758,420
2025-08-07	23.600	23.900	23.300	23.400	22.450	14,449,550
2025-08-06	22.600	23.900	22.600	23.700	22.738	35,919,941
2025-08-05	23.000	23.100	22.400	22.500	21.587	16,954,779
2025-08-04	22.600	22.800	22.100	22.700	21.779	11,944,870
2025-08-01	23.300	23.500	22.400	22.400	21.491	18,228,320
2025-07-31	22.800	23.200	22.500	23.100	22.162	18,279,561
2025-07-30	22.900	23.400	22.100	23.100	22.162	51,240,031
2025-07-29	21.600	22.700	21.500	22.400	21.491	27,462,160
2025-07-25	21.100	21.400	21.100	21.300	20.435	6,722,771
2025-07-24	21.400	21.700	21.100	21.200	20.339	17,633,670
2025-07-23	21.300	21.900	21.200	21.700	20.819	16,726,461
2025-07-22	21.700	21.700	21.000	21.100	20.244	15,000,660

← NewerPage 5 of 21 · 1,214 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.