Indorama Ventures PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-20 | 23.600 | 23.600 | 23.200 | 23.400 | 22.051 | 5,891,634 |
| 2025-01-17 | 23.200 | 23.700 | 23.200 | 23.600 | 22.240 | 12,463,530 |
| 2025-01-16 | 23.600 | 23.700 | 23.000 | 23.200 | 21.863 | 9,526,263 |
| 2025-01-15 | 22.800 | 23.500 | 22.600 | 23.500 | 22.145 | 14,163,120 |
| 2025-01-14 | 22.800 | 23.200 | 22.600 | 22.600 | 21.297 | 14,332,240 |
| 2025-01-13 | 22.100 | 23.100 | 22.100 | 22.800 | 21.486 | 19,748,850 |
| 2025-01-10 | 21.800 | 22.800 | 21.800 | 22.400 | 21.109 | 30,120,410 |
| 2025-01-09 | 24.100 | 24.100 | 21.800 | 21.900 | 20.638 | 81,196,883 |
| 2025-01-08 | 24.700 | 24.800 | 24.200 | 24.200 | 22.805 | 18,873,820 |
| 2025-01-07 | 24.400 | 24.900 | 24.200 | 24.600 | 23.182 | 21,136,029 |
| 2025-01-06 | 24.900 | 24.900 | 24.200 | 24.400 | 22.993 | 25,675,619 |
| 2025-01-03 | 25.500 | 25.500 | 24.800 | 24.900 | 23.465 | 12,521,100 |
| 2025-01-02 | 25.000 | 25.500 | 24.500 | 25.500 | 24.030 | 10,116,810 |
| 2024-12-30 | 25.500 | 25.500 | 24.900 | 24.900 | 23.465 | 14,995,360 |
| 2024-12-27 | 25.750 | 26.000 | 25.250 | 25.500 | 24.030 | 16,508,461 |
| 2024-12-26 | 25.750 | 26.000 | 25.500 | 25.500 | 24.030 | 11,436,340 |
| 2024-12-25 | 26.000 | 26.250 | 25.500 | 26.000 | 24.501 | 12,227,390 |
| 2024-12-24 | 26.250 | 26.250 | 25.500 | 26.000 | 24.501 | 16,232,830 |
| 2024-12-23 | 26.250 | 26.500 | 25.500 | 26.250 | 24.737 | 12,582,640 |
| 2024-12-20 | 25.750 | 26.250 | 25.500 | 26.250 | 24.737 | 16,307,270 |
| 2024-12-19 | 25.500 | 26.500 | 25.500 | 25.750 | 24.266 | 18,440,520 |
| 2024-12-18 | 26.500 | 26.750 | 26.000 | 26.250 | 24.737 | 15,813,290 |
| 2024-12-17 | 26.750 | 26.750 | 26.000 | 26.250 | 24.737 | 17,191,811 |
| 2024-12-16 | 26.750 | 27.000 | 26.250 | 26.500 | 24.972 | 12,958,750 |
| 2024-12-13 | 26.000 | 27.500 | 26.000 | 27.000 | 25.444 | 41,941,480 |
| 2024-12-12 | 26.250 | 26.250 | 25.750 | 26.000 | 24.501 | 10,379,310 |
| 2024-12-11 | 25.500 | 26.250 | 25.500 | 26.000 | 24.501 | 24,584,420 |
| 2024-12-09 | 25.250 | 25.500 | 25.000 | 25.500 | 24.030 | 7,864,878 |
| 2024-12-06 | 24.700 | 25.500 | 24.600 | 25.250 | 23.794 | 14,358,910 |
| 2024-12-04 | 24.600 | 24.900 | 24.500 | 24.500 | 23.088 | 14,289,640 |
| 2024-12-03 | 25.000 | 25.250 | 24.100 | 24.600 | 23.182 | 40,725,398 |
| 2024-12-02 | 25.500 | 25.500 | 24.600 | 25.250 | 23.794 | 14,433,120 |
| 2024-11-29 | 25.000 | 25.250 | 24.600 | 25.000 | 23.559 | 11,100,020 |
| 2024-11-28 | 25.500 | 25.500 | 25.000 | 25.000 | 23.559 | 5,665,709 |
| 2024-11-27 | 25.000 | 25.250 | 24.500 | 25.000 | 23.559 | 15,223,270 |
| 2024-11-26 | 25.750 | 25.750 | 25.000 | 25.000 | 23.559 | 9,334,750 |
| 2024-11-25 | 26.000 | 26.000 | 25.250 | 25.500 | 24.030 | 14,465,470 |
| 2024-11-22 | 25.750 | 26.000 | 25.500 | 25.750 | 24.101 | 13,134,490 |
| 2024-11-21 | 25.500 | 25.750 | 25.250 | 25.500 | 23.867 | 8,930,119 |
| 2024-11-20 | 25.750 | 25.750 | 25.000 | 25.250 | 23.633 | 11,169,290 |
| 2024-11-19 | 25.750 | 26.000 | 25.250 | 25.750 | 24.101 | 10,714,350 |
| 2024-11-18 | 25.750 | 26.000 | 25.250 | 25.500 | 23.867 | 6,320,479 |
| 2024-11-15 | 26.250 | 26.250 | 25.250 | 25.500 | 23.867 | 22,958,439 |
| 2024-11-14 | 26.000 | 26.500 | 25.750 | 26.000 | 24.335 | 19,906,100 |
| 2024-11-13 | 26.500 | 27.000 | 25.750 | 26.000 | 24.335 | 25,141,740 |
| 2024-11-12 | 26.750 | 26.750 | 25.750 | 26.500 | 24.803 | 71,489,820 |
| 2024-11-11 | 26.250 | 26.250 | 25.250 | 25.750 | 24.101 | 16,372,850 |
| 2024-11-08 | 26.500 | 26.500 | 25.750 | 26.000 | 24.335 | 21,345,711 |
| 2024-11-07 | 25.500 | 26.750 | 25.250 | 26.500 | 24.803 | 39,252,312 |
| 2024-11-06 | 26.250 | 26.250 | 25.000 | 25.250 | 23.633 | 16,831,141 |
| 2024-11-05 | 25.750 | 26.500 | 25.500 | 26.250 | 24.569 | 17,900,150 |
| 2024-11-04 | 25.750 | 26.000 | 25.500 | 25.750 | 24.101 | 5,443,410 |
| 2024-11-01 | 25.750 | 26.000 | 25.250 | 25.750 | 24.101 | 12,961,470 |
| 2024-10-31 | 25.500 | 26.000 | 25.250 | 26.000 | 24.335 | 16,605,400 |
| 2024-10-30 | 25.250 | 25.750 | 25.000 | 25.250 | 23.633 | 11,287,140 |
| 2024-10-29 | 26.000 | 26.000 | 25.000 | 25.000 | 23.399 | 16,243,840 |
| 2024-10-28 | 25.250 | 26.250 | 25.000 | 26.000 | 24.335 | 25,813,369 |
| 2024-10-25 | 25.250 | 25.750 | 25.250 | 25.250 | 23.633 | 16,936,539 |
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.