Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	25.000	26.000	25.000	25.000	23.399	51,914,031
2024-10-21	25.000	25.250	24.900	25.000	23.399	16,860,711
2024-10-18	24.600	25.250	24.300	25.000	23.399	45,297,969
2024-10-17	25.000	25.250	24.700	24.700	23.118	30,193,080
2024-10-16	23.500	25.250	23.400	24.700	23.118	74,818,875
2024-10-15	23.800	23.900	23.300	23.400	21.901	37,177,980
2024-10-11	24.500	25.250	23.600	23.700	22.182	65,971,141
2024-10-10	24.200	24.500	23.900	24.300	22.744	25,750,131
2024-10-09	24.300	24.600	24.000	24.000	22.463	19,135,410
2024-10-08	24.000	24.700	23.800	24.200	22.650	31,186,740
2024-10-07	24.000	24.200	23.800	24.000	22.463	18,802,689
2024-10-04	24.200	24.400	23.700	23.800	22.276	44,325,461
2024-10-03	24.300	24.500	23.800	24.100	22.556	31,651,029
2024-10-02	24.400	24.700	24.100	24.400	22.837	26,368,949
2024-10-01	24.900	25.000	24.300	24.500	22.931	39,213,559
2024-09-30	24.000	24.800	24.000	24.700	23.118	42,811,559
2024-09-27	24.600	24.600	24.100	24.300	22.744	66,136,828
2024-09-26	24.800	24.800	23.800	24.400	22.837	95,503,367
2024-09-25	25.500	25.750	24.700	24.900	23.305	63,680,191
2024-09-24	24.600	26.000	24.500	25.500	23.867	75,230,961
2024-09-23	24.600	24.800	24.300	24.500	22.931	29,960,900
2024-09-20	24.700	25.250	24.500	24.600	23.024	46,699,391
2024-09-19	23.900	25.250	23.700	24.700	23.118	71,865,914
2024-09-18	23.800	24.200	23.700	23.900	22.369	37,360,379
2024-09-17	23.600	24.000	23.600	24.000	22.463	29,521,070
2024-09-16	21.700	24.200	21.700	23.900	22.369	128,937,906
2024-09-13	21.500	21.800	21.300	21.500	20.123	38,393,219
2024-09-12	21.100	21.400	20.900	21.300	19.936	27,965,480
2024-09-11	21.200	21.700	20.800	21.100	19.749	63,086,352
2024-09-10	20.800	21.500	20.700	20.900	19.561	55,678,070
2024-09-09	20.800	21.000	20.300	20.700	19.374	43,586,207
2024-09-06	20.500	21.100	20.400	20.800	19.468	49,532,754
2024-09-05	19.800	20.800	19.800	20.600	19.281	56,866,262
2024-09-04	19.500	20.100	19.300	19.600	18.345	64,800,559
2024-09-03	18.600	20.000	18.500	19.500	18.251	71,905,797
2024-09-02	17.500	18.700	17.400	18.400	17.222	94,380,438
2024-08-30	18.100	18.300	17.100	17.100	16.005	226,348,797
2024-08-29	18.200	18.400	17.900	18.000	16.847	22,468,699
2024-08-28	19.000	19.100	18.300	18.400	17.222	26,718,680
2024-08-27	19.000	19.400	18.900	19.200	17.970	16,143,770
2024-08-26	19.000	19.400	18.800	19.100	17.713	21,843,770
2024-08-23	18.400	19.100	18.300	18.800	17.435	20,087,619
2024-08-22	18.500	18.600	18.400	18.400	17.064	11,340,000
2024-08-21	18.300	18.600	18.300	18.500	17.156	12,566,070
2024-08-20	18.500	18.900	18.300	18.400	17.064	20,153,949
2024-08-19	17.900	18.600	17.700	18.400	17.064	19,609,750
2024-08-16	17.600	17.900	17.200	17.700	16.415	14,762,430
2024-08-15	16.800	17.400	16.000	17.300	16.044	38,224,879
2024-08-14	16.900	17.100	16.400	16.700	15.487	22,761,730
2024-08-13	16.500	17.400	16.200	17.000	15.765	34,955,168
2024-08-09	18.200	18.200	16.300	16.600	15.394	29,768,721
2024-08-08	17.700	18.200	17.700	17.800	16.507	8,932,796
2024-08-07	18.000	18.100	17.500	17.700	16.415	11,813,950
2024-08-06	17.900	18.200	17.700	17.800	16.507	11,153,800
2024-08-05	18.300	18.500	17.600	17.700	16.415	21,438,990
2024-08-02	19.200	19.200	18.700	18.800	17.435	16,502,301
2024-08-01	19.300	19.500	19.200	19.300	17.898	9,022,526
2024-07-31	19.000	19.700	18.900	19.300	17.898	37,596,008
2024-07-30	18.800	19.000	18.500	18.700	17.342	23,971,051
2024-07-26	18.500	18.900	18.400	18.900	17.527	20,643,510

← NewerPage 9 of 21 · 1,215 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.