Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.220	1.220	1.180	1.190	1.003	242,704
2023-08-03	1.210	1.230	1.200	1.200	1.012	98,004
2023-08-02	1.210	1.230	1.200	1.210	1.020	80,309
2023-07-31	1.210	1.220	1.190	1.200	1.012	196,403
2023-07-27	1.190	1.220	1.190	1.210	1.020	11,804
2023-07-26	1.230	1.230	1.190	1.190	1.003	31,200
2023-07-25	1.230	1.240	1.180	1.230	1.037	198,551
2023-07-24	1.220	1.230	1.210	1.220	1.029	12,401
2023-07-21	1.250	1.250	1.230	1.240	1.046	52,200
2023-07-20	1.220	1.250	1.220	1.250	1.054	60,100
2023-07-19	1.220	1.280	1.210	1.240	1.046	687,103
2023-07-18	1.200	1.230	1.200	1.220	1.029	137,900
2023-07-17	1.180	1.200	1.170	1.200	1.012	80,653
2023-07-14	1.190	1.200	1.180	1.180	0.995	234,502
2023-07-13	1.180	1.190	1.170	1.190	1.003	176,800
2023-07-12	1.200	1.200	1.170	1.190	1.003	392,872
2023-07-11	1.210	1.220	1.200	1.210	1.020	114,200
2023-07-10	1.220	1.240	1.200	1.200	1.012	214,500
2023-07-07	1.220	1.240	1.220	1.230	1.037	38,700
2023-07-06	1.260	1.310	1.210	1.210	1.020	688,801
2023-07-05	1.290	1.290	1.250	1.250	1.054	54,100
2023-07-04	1.240	1.300	1.230	1.280	1.079	723,520
2023-07-03	1.270	1.270	1.230	1.230	1.037	185,622
2023-06-30	1.230	1.270	1.230	1.270	1.071	313,204
2023-06-29	1.200	1.240	1.180	1.220	1.029	456,200
2023-06-28	1.260	1.270	1.210	1.220	1.029	530,560
2023-06-27	1.300	1.310	1.250	1.250	1.054	501,200
2023-06-26	1.330	1.330	1.290	1.310	1.105	285,900
2023-06-23	1.340	1.340	1.310	1.330	1.122	40,800
2023-06-22	1.350	1.350	1.320	1.330	1.122	183,846
2023-06-21	1.350	1.370	1.320	1.350	1.138	187,011
2023-06-20	1.360	1.380	1.350	1.350	1.138	176,900
2023-06-19	1.410	1.410	1.360	1.370	1.155	277,700
2023-06-16	1.380	1.410	1.380	1.410	1.189	62,000
2023-06-15	1.420	1.420	1.390	1.390	1.172	190,400
2023-06-14	1.450	1.450	1.400	1.410	1.189	407,201
2023-06-13	1.450	1.460	1.430	1.450	1.223	162,400
2023-06-12	1.430	1.480	1.380	1.450	1.223	1,295,212
2023-06-09	1.400	1.460	1.400	1.430	1.206	387,964
2023-06-08	1.430	1.430	1.380	1.410	1.189	282,927
2023-06-07	1.410	1.410	1.390	1.410	1.189	166,156
2023-06-06	1.430	1.440	1.410	1.420	1.197	67,400
2023-06-02	1.410	1.440	1.390	1.440	1.214	132,700
2023-06-01	1.480	1.480	1.430	1.430	1.206	175,300
2023-05-31	1.460	1.490	1.450	1.460	1.231	244,301
2023-05-30	1.480	1.480	1.450	1.460	1.231	196,200
2023-05-29	1.490	1.490	1.460	1.480	1.248	247,900
2023-05-26	1.510	1.510	1.450	1.470	1.240	598,603
2023-05-25	1.400	1.580	1.400	1.500	1.265	5,217,784
2023-05-24	1.410	1.410	1.380	1.400	1.181	434,000
2023-05-23	1.310	1.430	1.300	1.430	1.206	826,108
2023-05-22	1.330	1.330	1.260	1.300	1.096	402,501
2023-05-19	1.350	1.350	1.300	1.320	1.113	427,000
2023-05-18	1.370	1.380	1.340	1.340	1.130	361,000
2023-05-17	1.380	1.380	1.340	1.340	1.130	557,711
2023-05-16	1.400	1.410	1.380	1.380	1.164	223,800
2023-05-15	1.430	1.430	1.380	1.390	1.172	236,053
2023-05-12	1.450	1.450	1.410	1.430	1.206	160,200
2023-05-11	1.450	1.450	1.430	1.440	1.214	189,800
2023-05-10	1.430	1.460	1.410	1.460	1.231	159,001

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0730 THB
2025-05-02	0.0662 THB
2024-05-03	0.0150 THB

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