Index Living Mall Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.300	19.500	19.000	19.400	14.881	2,002,500
2022-02-04	19.200	19.300	19.000	19.300	14.805	76,300
2022-02-03	19.300	19.400	19.000	19.100	14.651	185,700
2022-02-02	19.800	19.800	19.100	19.300	14.805	415,700
2022-02-01	19.100	19.700	19.100	19.600	15.035	1,984,700
2022-01-31	18.900	19.300	18.800	19.000	14.574	596,500
2022-01-28	18.100	18.900	18.100	18.700	14.344	1,324,700
2022-01-27	17.900	18.100	17.800	18.000	13.807	306,400
2022-01-26	18.200	18.500	17.900	18.100	13.884	656,600
2022-01-25	18.700	18.800	18.000	18.200	13.961	630,300
2022-01-24	18.700	18.900	18.600	18.800	14.421	286,700
2022-01-21	19.400	19.600	18.300	18.600	14.268	719,900
2022-01-20	19.200	19.600	19.100	19.500	14.958	635,900
2022-01-19	19.000	19.300	18.900	19.000	14.574	765,300
2022-01-18	19.000	19.100	18.700	19.000	14.574	387,300
2022-01-17	18.800	19.200	18.400	19.000	14.574	2,006,500
2022-01-14	18.500	18.900	18.500	18.700	14.344	1,519,800
2022-01-13	18.700	18.700	18.300	18.600	14.268	401,500
2022-01-12	19.000	19.100	18.500	18.600	14.268	1,051,600
2022-01-11	17.800	19.000	17.800	19.000	14.574	3,413,300
2022-01-10	18.200	18.400	17.900	17.900	13.731	805,000
2022-01-07	18.600	18.600	18.300	18.500	14.191	233,400
2022-01-06	18.200	18.700	18.000	18.500	14.191	886,400
2022-01-05	17.900	18.400	17.700	18.400	14.114	688,500
2022-01-04	18.700	18.700	17.900	18.000	13.807	1,671,500
2021-12-30	19.100	19.300	18.600	18.600	14.268	1,617,900
2021-12-29	18.700	19.300	18.700	19.100	14.651	1,088,800
2021-12-28	19.400	19.600	18.600	18.700	14.344	1,016,300
2021-12-27	19.200	19.500	19.200	19.300	14.805	127,700
2021-12-24	19.500	19.500	19.100	19.100	14.651	180,400
2021-12-23	19.300	19.800	19.100	19.300	14.805	410,200
2021-12-22	19.000	19.400	19.000	19.100	14.651	191,200
2021-12-21	18.600	19.200	18.600	18.900	14.498	332,800
2021-12-20	19.300	19.300	18.500	18.500	14.191	613,500
2021-12-17	19.100	19.700	18.800	19.500	14.958	961,100
2021-12-16	20.100	20.100	19.100	19.300	14.805	839,100
2021-12-15	20.000	20.300	19.200	20.000	15.342	809,700
2021-12-14	20.000	20.200	19.700	20.000	15.342	371,200
2021-12-13	19.500	20.200	19.500	20.000	15.342	1,071,900
2021-12-09	19.500	19.600	19.100	19.500	14.958	149,700
2021-12-08	19.000	20.100	19.000	19.600	15.035	1,658,700
2021-12-07	17.800	19.800	17.800	19.000	14.574	1,359,600
2021-12-03	18.100	18.200	17.700	17.700	13.577	414,000
2021-12-02	18.600	18.600	17.900	18.000	13.807	442,200
2021-12-01	17.700	18.600	17.700	18.600	14.268	805,800
2021-11-30	17.800	18.300	17.500	17.600	13.501	1,843,000
2021-11-29	18.200	18.500	17.700	17.700	13.577	899,800
2021-11-26	19.300	19.500	17.800	18.600	14.268	1,681,400
2021-11-25	19.200	19.700	19.000	19.500	14.958	1,152,300
2021-11-24	18.300	19.200	18.100	19.200	14.728	2,575,400
2021-11-23	18.200	18.400	18.000	18.300	14.038	321,800
2021-11-22	18.200	18.500	18.100	18.200	13.961	429,400
2021-11-19	18.200	18.400	17.900	18.100	13.884	466,100
2021-11-18	17.800	18.300	17.800	18.100	13.884	292,100
2021-11-17	18.000	18.100	17.700	18.000	13.807	172,700
2021-11-16	17.900	18.000	17.600	18.000	13.807	257,500
2021-11-15	18.300	18.400	18.000	18.000	13.807	293,800
2021-11-12	17.700	18.300	17.500	18.200	13.961	824,400
2021-11-11	18.400	18.400	17.600	17.800	13.654	394,000
2021-11-10	18.000	18.400	17.800	18.100	13.884	554,200

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.2500 THB
2026-05-11	0.7500 THB
2025-08-26	0.2500 THB
2025-05-09	0.7500 THB
2024-08-23	0.2400 THB
2024-05-10	0.7500 THB
2023-08-23	0.2390 THB
2023-05-09	0.6000 THB
2022-08-22	0.1820 THB
2022-05-05	0.4000 THB
2021-08-19	0.1500 THB
2021-05-06	0.1970 THB
2020-09-23	0.1500 THB
2020-05-28	0.3880 THB
2020-05-05	0.4600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.