Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← IVL.BK stock page

Indorama Ventures PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	27.750	28.250	27.500	27.750	27.750	5,488,800
2026-10-14	27.500	28.500	27.500	28.250	28.250	9,762,200
2026-10-12	28.250	28.250	27.250	27.500	27.500	10,674,900
2026-10-09	28.000	28.500	27.750	28.000	28.000	10,789,877
2026-10-08	28.000	28.250	27.500	27.750	27.750	13,544,298
2026-10-07	27.750	28.750	27.750	28.250	28.250	23,585,344
2026-10-06	26.750	27.750	26.750	27.750	27.750	30,537,107
2026-10-05	27.000	27.000	26.500	27.000	27.000	19,962,947
2026-10-02	27.000	27.250	26.500	27.250	27.250	22,124,471
2026-10-01	27.000	27.500	26.500	27.000	27.000	20,050,107
2026-09-30	27.500	27.750	26.750	26.750	26.750	25,413,600
2026-09-29	27.750	28.000	27.000	27.750	27.750	33,691,800
2026-09-28	28.250	28.500	27.500	28.000	28.000	23,019,100
2026-09-25	28.750	29.250	28.250	28.500	28.500	17,823,471
2026-09-24	29.250	29.500	28.750	28.750	28.750	17,249,168
2026-09-23	29.000	29.500	28.750	29.250	29.250	21,620,740
2026-09-22	29.500	29.500	28.750	29.000	29.000	16,753,598
2026-09-21	29.000	29.750	28.750	29.250	29.250	17,879,137
2026-09-18	29.250	29.500	28.750	29.000	29.000	13,315,984

Page 1 of 1 · 19 trading days

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.