Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.900	2.020	1.880	1.880	1.585	73,968,680
2023-02-02	1.760	1.830	1.760	1.810	1.526	13,451,510
2023-02-01	1.720	1.760	1.720	1.760	1.484	883,500
2023-01-31	1.750	1.750	1.720	1.720	1.450	526,100
2023-01-30	1.710	1.770	1.710	1.740	1.467	1,238,528
2023-01-27	1.670	1.720	1.670	1.710	1.442	915,099
2023-01-26	1.700	1.710	1.650	1.680	1.417	2,190,205
2023-01-25	1.770	1.780	1.690	1.690	1.425	3,190,400
2023-01-24	1.780	1.800	1.750	1.780	1.501	1,867,404
2023-01-23	1.750	1.800	1.750	1.770	1.493	2,195,121
2023-01-20	1.770	1.770	1.740	1.750	1.476	2,033,650
2023-01-19	1.800	1.800	1.760	1.760	1.484	1,663,301
2023-01-18	1.780	1.840	1.770	1.810	1.526	11,834,920
2023-01-17	1.750	1.790	1.750	1.770	1.493	2,897,401
2023-01-16	1.730	1.770	1.720	1.750	1.476	2,263,575
2023-01-13	1.770	1.800	1.720	1.720	1.450	4,358,746
2023-01-12	1.880	1.920	1.740	1.750	1.476	18,991,350
2023-01-11	1.750	1.800	1.730	1.800	1.518	11,400,830
2023-01-10	1.690	1.790	1.690	1.760	1.484	19,842,660
2023-01-09	1.650	1.710	1.650	1.670	1.408	5,642,211
2023-01-06	1.640	1.810	1.630	1.630	1.374	31,052,520
2023-01-05	1.590	1.640	1.590	1.610	1.358	1,131,710
2023-01-04	1.660	1.670	1.580	1.590	1.341	2,260,800
2023-01-03	1.650	1.680	1.630	1.650	1.391	2,101,040
2022-12-30	1.710	1.720	1.640	1.650	1.391	3,388,335
2022-12-29	1.700	1.740	1.690	1.720	1.450	4,704,991
2022-12-28	1.630	1.770	1.630	1.720	1.450	19,489,400
2022-12-27	1.610	1.630	1.600	1.610	1.358	1,712,000
2022-12-26	1.640	1.640	1.590	1.590	1.341	2,840,201
2022-12-23	1.660	1.730	1.620	1.620	1.366	12,012,060
2022-12-22	1.640	1.730	1.610	1.680	1.417	22,666,900
2022-12-21	1.590	1.640	1.570	1.630	1.374	5,953,100
2022-12-20	1.620	1.680	1.560	1.570	1.324	7,272,576
2022-12-19	1.540	1.660	1.520	1.650	1.391	15,946,550
2022-12-16	1.610	1.620	1.540	1.540	1.299	13,205,370
2022-12-15	1.470	1.800	1.470	1.660	1.400	82,226,094
2022-12-14	1.390	1.400	1.380	1.400	1.181	207,300
2022-12-13	1.380	1.390	1.370	1.390	1.172	256,005
2022-12-09	1.390	1.400	1.380	1.380	1.164	561,010
2022-12-08	1.400	1.410	1.390	1.400	1.181	112,001
2022-12-07	1.390	1.410	1.390	1.400	1.181	275,590
2022-12-06	1.400	1.400	1.390	1.390	1.172	338,010
2022-12-02	1.380	1.410	1.370	1.400	1.181	432,214
2022-12-01	1.390	1.400	1.370	1.370	1.155	979,200
2022-11-30	1.400	1.410	1.370	1.380	1.164	937,104
2022-11-29	1.400	1.410	1.390	1.400	1.181	692,407
2022-11-28	1.410	1.430	1.400	1.400	1.181	1,044,886
2022-11-25	1.410	1.530	1.410	1.410	1.189	3,499,782
2022-11-24	1.560	1.570	1.350	1.380	1.164	6,993,215
2022-11-23	1.640	1.640	1.560	1.560	1.315	1,896,000
2022-11-22	1.660	1.660	1.620	1.620	1.366	347,230
2022-11-21	1.640	1.660	1.630	1.660	1.400	348,300
2022-11-18	1.640	1.660	1.640	1.640	1.383	230,500
2022-11-17	1.640	1.650	1.630	1.650	1.391	275,901
2022-11-16	1.640	1.650	1.630	1.640	1.383	367,301
2022-11-15	1.660	1.670	1.630	1.630	1.374	276,702
2022-11-14	1.670	1.680	1.630	1.630	1.374	638,734
2022-11-11	1.620	1.700	1.620	1.680	1.417	1,377,300
2022-11-10	1.690	1.720	1.620	1.620	1.366	509,445
2022-11-09	1.720	1.730	1.690	1.690	1.425	553,201

← NewerPage 16 of 21 · 1,212 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.