Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.200	22.400	21.400	21.500	20.627	27,548,250
2025-07-18	22.000	22.500	22.000	22.300	21.395	18,857,760
2025-07-17	21.300	22.200	21.300	22.000	21.107	25,788,480
2025-07-16	21.300	21.700	21.000	21.100	20.244	13,707,480
2025-07-15	21.200	21.400	20.700	21.200	20.339	20,628,980
2025-07-14	21.100	21.400	20.900	21.300	20.435	15,178,670
2025-07-11	20.300	21.400	20.300	21.200	20.339	25,161,100
2025-07-09	20.000	20.300	19.800	20.200	19.380	9,418,388
2025-07-08	20.000	20.200	19.700	19.900	19.092	12,321,490
2025-07-07	20.300	20.400	20.000	20.300	19.476	9,839,739
2025-07-04	20.500	20.600	20.200	20.400	19.572	9,936,614
2025-07-03	20.600	20.900	20.300	20.600	19.764	15,477,130
2025-07-02	20.400	20.700	20.300	20.600	19.764	8,050,511
2025-07-01	20.400	20.600	20.100	20.300	19.476	10,582,630
2025-06-30	20.300	20.500	20.100	20.300	19.476	5,345,180
2025-06-27	20.500	20.700	20.100	20.300	19.476	10,363,980
2025-06-26	20.100	20.900	20.100	20.600	19.764	14,915,260
2025-06-25	20.300	20.400	19.800	20.200	19.380	17,172,119
2025-06-24	20.200	20.400	20.000	20.400	19.572	14,244,360
2025-06-23	19.300	20.100	19.200	20.000	19.188	10,624,810
2025-06-20	19.000	19.700	19.000	19.400	18.613	13,115,720
2025-06-19	19.700	19.900	19.000	19.000	18.229	9,059,514
2025-06-18	20.000	20.300	19.700	19.800	18.996	10,182,120
2025-06-17	20.200	20.200	19.700	19.900	19.092	14,052,680
2025-06-16	20.200	20.400	20.000	20.100	19.284	8,502,414
2025-06-13	20.400	20.900	20.000	20.300	19.476	17,672,971
2025-06-12	20.500	20.800	20.500	20.600	19.764	8,745,165
2025-06-11	20.300	20.800	20.100	20.600	19.764	16,992,551
2025-06-10	19.900	20.700	19.800	20.300	19.476	16,257,630
2025-06-09	20.500	20.500	19.800	19.800	18.996	13,281,630
2025-06-06	20.400	20.800	20.100	20.300	19.476	12,673,150
2025-06-05	20.100	20.500	20.000	20.400	19.572	9,005,856
2025-06-04	20.300	20.500	19.600	20.000	19.188	30,983,471
2025-05-30	20.600	21.000	20.300	20.300	19.476	13,081,330
2025-05-29	21.600	22.000	20.600	20.800	19.956	25,216,029
2025-05-28	20.800	21.300	20.600	20.900	20.052	25,165,070
2025-05-27	20.600	20.600	20.200	20.400	19.572	9,020,514
2025-05-26	20.100	20.700	20.100	20.600	19.596	19,321,721
2025-05-23	20.700	20.800	20.000	20.000	19.025	18,906,410
2025-05-22	20.200	20.700	20.100	20.600	19.596	14,411,160
2025-05-21	20.200	20.900	20.100	20.400	19.406	23,654,939
2025-05-20	20.000	20.300	19.500	20.100	19.120	19,165,520
2025-05-19	19.600	20.100	19.500	19.800	18.835	9,686,291
2025-05-16	20.100	20.200	19.600	19.700	18.740	15,886,350
2025-05-15	20.200	20.300	19.800	20.000	19.025	12,643,490
2025-05-14	20.600	20.800	19.700	20.000	19.025	26,507,910
2025-05-13	21.300	21.300	20.600	20.700	19.691	26,114,811
2025-05-09	19.500	20.800	19.300	20.400	19.406	48,534,352
2025-05-08	20.100	20.100	19.200	19.400	18.454	27,621,609
2025-05-07	19.000	20.500	19.000	20.100	19.120	61,904,281
2025-05-06	19.100	19.300	18.700	18.700	17.789	12,249,990
2025-05-02	19.100	20.200	19.100	19.300	18.187	45,973,820
2025-04-30	18.900	19.000	18.700	19.000	17.905	13,471,270
2025-04-29	18.900	19.200	18.600	19.000	17.905	8,353,517
2025-04-28	18.600	19.200	18.600	18.900	17.811	15,750,230
2025-04-25	18.800	19.000	18.300	18.600	17.528	15,925,260
2025-04-24	18.800	18.900	18.600	18.700	17.622	13,047,280
2025-04-23	19.500	19.500	18.700	18.900	17.811	21,571,090
2025-04-22	18.900	19.500	18.600	19.200	18.093	12,078,340
2025-04-21	19.700	19.700	19.000	19.000	17.905	9,452,690

← NewerPage 6 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.