Indorama Ventures PCL historical data
| 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 |
| 2026-09-17 | 29.250 | 29.750 | 29.000 | 29.500 | 29.500 | 16,925,400 |
| 2026-09-16 | 30.250 | 30.250 | 28.750 | 29.250 | 29.250 | 31,801,748 |
| 2026-09-15 | 28.750 | 30.500 | 28.500 | 30.000 | 30.000 | 52,970,820 |
| 2026-09-14 | 28.750 | 29.000 | 28.000 | 28.500 | 28.500 | 24,668,855 |
| 2026-09-11 | 29.500 | 30.000 | 28.500 | 28.500 | 28.500 | 64,177,000 |
| 2026-09-10 | 28.500 | 29.250 | 27.500 | 29.250 | 29.250 | 65,900,195 |
| 2026-09-09 | 26.500 | 29.250 | 26.250 | 29.250 | 29.250 | 93,839,578 |
| 2026-09-08 | 25.250 | 26.500 | 25.000 | 26.250 | 26.250 | 41,397,906 |
| 2026-09-07 | 25.250 | 25.500 | 24.800 | 25.250 | 25.250 | 21,501,148 |
| 2026-09-04 | 25.000 | 25.500 | 24.900 | 25.500 | 25.500 | 28,187,469 |
| 2026-09-03 | 25.000 | 25.500 | 24.700 | 25.000 | 25.000 | 48,638,719 |
| 2026-09-02 | 25.250 | 25.500 | 24.600 | 25.000 | 25.000 | 53,778,254 |
| 2026-09-01 | 25.000 | 25.500 | 24.800 | 25.000 | 25.000 | 48,116,305 |
| 2026-08-31 | 24.100 | 24.600 | 24.000 | 24.400 | 24.400 | 51,592,566 |
| 2026-08-28 | 22.800 | 24.300 | 22.600 | 24.200 | 24.200 | 160,974,859 |
| 2026-08-27 | 22.000 | 22.600 | 21.900 | 22.500 | 22.500 | 45,480,996 |
| 2026-08-26 | 21.800 | 22.200 | 21.700 | 22.200 | 22.000 | 55,207,578 |
| 2026-08-25 | 22.100 | 22.200 | 21.800 | 21.800 | 21.604 | 26,026,371 |
| 2026-08-24 | 21.900 | 22.200 | 21.800 | 22.000 | 21.802 | 20,738,445 |
| 2026-08-21 | 21.800 | 22.300 | 21.800 | 22.000 | 21.802 | 63,044,094 |
| 2026-08-20 | 21.900 | 22.000 | 21.500 | 21.600 | 21.405 | 21,291,971 |
| 2026-08-19 | 21.800 | 22.100 | 21.700 | 21.800 | 21.604 | 24,435,213 |
| 2026-08-18 | 21.700 | 22.200 | 21.600 | 22.000 | 21.802 | 46,083,922 |
| 2026-08-17 | 21.400 | 21.800 | 21.300 | 21.700 | 21.505 | 27,793,367 |
| 2026-08-14 | 21.600 | 21.800 | 21.000 | 21.200 | 21.009 | 50,997,852 |
| 2026-08-13 | 22.100 | 22.100 | 21.500 | 21.500 | 21.306 | 49,226,949 |
| 2026-08-11 | 22.100 | 22.800 | 21.900 | 22.000 | 21.802 | 99,107,539 |
| 2026-08-10 | 22.200 | 22.300 | 22.000 | 22.000 | 21.802 | 16,925,180 |
| 2026-08-07 | 22.000 | 22.400 | 21.900 | 22.100 | 21.901 | 39,096,941 |
| 2026-08-06 | 21.900 | 22.100 | 21.700 | 21.900 | 21.703 | 15,260,251 |
| 2026-08-05 | 21.800 | 22.300 | 21.700 | 21.900 | 21.703 | 28,966,867 |
| 2026-08-04 | 22.000 | 22.200 | 21.800 | 22.000 | 21.802 | 28,630,758 |
| 2026-08-03 | 22.100 | 22.100 | 21.700 | 21.900 | 21.703 | 18,568,963 |
| 2026-07-31 | 22.100 | 22.200 | 21.800 | 22.100 | 21.901 | 31,829,379 |
| 2026-07-30 | 23.100 | 23.200 | 21.700 | 21.800 | 21.604 | 90,747,352 |
| 2026-07-27 | 24.500 | 24.800 | 24.000 | 24.100 | 23.883 | 28,621,629 |
| 2026-07-24 | 25.250 | 25.500 | 24.600 | 24.800 | 24.577 | 33,544,809 |
| 2026-07-23 | 25.500 | 25.750 | 25.250 | 25.500 | 25.270 | 45,548,457 |
| 2026-07-22 | 25.000 | 25.500 | 24.800 | 25.250 | 25.023 | 42,331,957 |
| 2026-07-21 | 24.600 | 25.250 | 24.500 | 24.800 | 24.577 | 34,251,969 |
| 2026-07-20 | 25.000 | 25.250 | 24.600 | 24.600 | 24.378 | 46,226,441 |
Page 1 of 3 · 121 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.