Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	19.600	19.800	19.400	19.600	18.470	12,024,060
2025-04-17	19.600	20.100	19.500	19.500	18.376	13,593,220
2025-04-16	18.900	20.000	18.800	19.700	18.564	16,357,830
2025-04-11	18.600	19.100	18.200	18.700	17.622	11,759,060
2025-04-10	19.000	19.200	17.900	18.700	17.622	30,783,020
2025-04-09	17.200	18.100	16.900	17.900	16.868	19,637,279
2025-04-08	18.000	18.200	17.000	17.500	16.491	20,820,070
2025-04-04	19.800	19.900	18.700	18.800	17.716	15,373,210
2025-04-03	19.800	20.100	19.600	20.100	18.941	13,659,170
2025-04-02	19.800	20.100	19.400	20.100	18.941	9,258,490
2025-04-01	19.800	20.100	19.700	19.800	18.659	12,339,430
2025-03-31	19.300	19.800	19.100	19.500	18.376	14,671,210
2025-03-28	20.200	20.300	19.800	19.900	18.753	13,445,080
2025-03-27	20.900	20.900	20.400	20.600	19.413	23,303,500
2025-03-26	21.000	21.200	20.700	20.700	19.507	8,496,891
2025-03-25	21.300	21.300	20.600	20.900	19.695	12,378,310
2025-03-24	21.100	21.400	21.000	21.200	19.978	6,573,876
2025-03-21	21.400	21.500	21.000	21.200	19.978	9,339,126
2025-03-20	21.800	22.000	21.300	21.300	20.072	18,019,230
2025-03-19	21.400	22.200	21.200	21.800	20.543	16,571,051
2025-03-18	21.900	22.000	21.000	21.400	20.166	13,296,020
2025-03-17	22.000	22.100	21.300	21.700	20.449	20,592,279
2025-03-14	20.900	22.200	20.800	21.900	20.638	30,502,400
2025-03-13	20.900	21.000	20.500	20.800	19.601	10,451,430
2025-03-12	21.600	21.900	20.700	20.800	19.601	21,061,029
2025-03-11	20.400	21.600	20.000	21.500	20.261	40,973,113
2025-03-10	21.300	21.600	20.400	20.600	19.413	21,099,609
2025-03-07	20.800	21.700	20.800	21.500	20.261	25,070,369
2025-03-06	20.500	21.800	20.400	20.500	19.318	46,051,000
2025-03-05	18.800	20.500	18.800	20.500	19.318	30,716,471
2025-03-04	18.300	19.300	18.300	18.800	17.716	17,990,141
2025-03-03	19.000	19.200	18.200	18.500	17.434	20,911,971
2025-02-28	18.800	19.600	18.700	19.100	17.999	23,452,199
2025-02-27	20.300	20.500	18.800	19.300	18.187	41,685,641
2025-02-26	21.000	21.200	20.100	20.200	19.036	19,284,150
2025-02-25	21.600	21.600	20.900	21.000	19.789	14,954,240
2025-02-24	20.700	21.700	20.700	21.500	20.261	16,654,279
2025-02-21	22.200	22.300	21.000	21.000	19.789	27,246,449
2025-02-20	22.200	22.600	22.000	22.100	20.826	17,397,961
2025-02-19	22.500	22.800	22.300	22.400	21.109	12,627,310
2025-02-18	23.100	23.200	22.400	22.500	21.203	19,084,689
2025-02-17	23.400	23.600	22.900	23.300	21.957	11,336,460
2025-02-14	22.700	23.300	22.600	23.000	21.674	12,890,330
2025-02-13	23.000	23.300	22.600	22.600	21.297	12,791,910
2025-02-11	23.000	23.400	22.700	23.000	21.674	13,675,950
2025-02-10	22.700	23.300	22.300	23.000	21.674	18,208,561
2025-02-07	22.600	22.800	22.000	22.700	21.391	16,991,250
2025-02-06	23.100	23.200	22.200	22.300	21.015	25,093,010
2025-02-05	23.200	23.400	22.700	23.000	21.674	11,408,770
2025-02-04	23.400	23.400	22.700	23.100	21.768	14,272,940
2025-02-03	22.100	23.400	22.000	23.300	21.957	32,627,660
2025-01-31	23.700	23.900	22.800	23.000	21.674	12,923,960
2025-01-30	23.600	24.000	23.500	23.600	22.240	9,012,235
2025-01-29	23.900	24.100	23.400	23.600	22.240	7,279,009
2025-01-28	24.100	24.200	23.500	23.800	22.428	11,328,220
2025-01-27	23.600	24.100	23.500	24.100	22.711	9,954,811
2025-01-24	22.800	23.900	22.800	23.700	22.334	19,688,850
2025-01-23	22.400	22.900	22.300	22.600	21.297	11,592,980
2025-01-22	23.000	23.500	22.300	22.400	21.109	22,136,400
2025-01-21	23.600	23.600	22.600	22.900	21.580	20,748,980

← NewerPage 7 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.