Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.730	1.740	1.720	1.720	1.450	433,800
2022-11-07	1.730	1.740	1.720	1.730	1.459	416,800
2022-11-04	1.740	1.750	1.720	1.730	1.459	448,623
2022-11-03	1.720	1.740	1.710	1.730	1.459	225,500
2022-11-02	1.730	1.740	1.720	1.720	1.450	560,060
2022-11-01	1.720	1.740	1.720	1.720	1.450	507,000
2022-10-31	1.730	1.750	1.710	1.710	1.442	550,701
2022-10-28	1.750	1.760	1.720	1.720	1.450	494,600
2022-10-27	1.720	1.750	1.710	1.750	1.476	937,600
2022-10-26	1.710	1.730	1.710	1.710	1.442	1,053,800
2022-10-25	1.750	1.880	1.690	1.700	1.433	9,159,123
2022-10-21	1.690	1.840	1.670	1.680	1.417	3,930,000
2022-10-20	1.680	1.720	1.670	1.680	1.417	543,816
2022-10-19	1.690	1.700	1.660	1.680	1.417	468,501
2022-10-18	1.660	1.690	1.660	1.690	1.425	649,205
2022-10-17	1.640	1.680	1.620	1.640	1.383	689,800
2022-10-12	1.690	1.700	1.620	1.640	1.383	1,668,217
2022-10-11	1.710	1.720	1.690	1.690	1.425	672,436
2022-10-10	1.780	1.790	1.690	1.730	1.459	2,860,240
2022-10-07	1.820	1.820	1.780	1.800	1.518	286,600
2022-10-06	1.800	1.820	1.800	1.810	1.526	469,300
2022-10-05	1.780	1.820	1.780	1.800	1.518	389,000
2022-10-04	1.770	1.790	1.760	1.790	1.509	527,843
2022-10-03	1.810	1.810	1.740	1.760	1.484	1,258,000
2022-09-30	1.780	1.820	1.780	1.800	1.518	317,600
2022-09-29	1.820	1.840	1.780	1.790	1.509	1,519,600
2022-09-28	1.880	1.880	1.800	1.810	1.526	744,100
2022-09-27	1.890	1.890	1.820	1.880	1.585	1,183,101
2022-09-26	1.890	1.890	1.850	1.880	1.585	954,641
2022-09-23	1.940	1.950	1.900	1.910	1.611	1,014,100
2022-09-22	1.910	1.940	1.890	1.930	1.627	1,025,300
2022-09-21	1.850	1.950	1.850	1.900	1.602	5,591,385
2022-09-20	1.860	1.870	1.850	1.850	1.560	214,910
2022-09-19	1.850	1.880	1.850	1.850	1.560	339,000
2022-09-16	1.900	1.900	1.840	1.840	1.552	2,461,815
2022-09-15	1.930	1.940	1.900	1.900	1.602	1,403,974
2022-09-14	1.860	1.980	1.860	1.930	1.627	8,605,256
2022-09-13	1.890	1.890	1.850	1.870	1.577	1,202,700
2022-09-12	1.860	1.880	1.860	1.880	1.585	694,300
2022-09-09	1.860	1.890	1.860	1.870	1.577	1,031,700
2022-09-08	1.860	1.870	1.840	1.860	1.568	856,536
2022-09-07	1.890	1.890	1.850	1.860	1.568	928,453
2022-09-06	1.830	1.890	1.830	1.880	1.585	3,230,810
2022-09-05	1.820	1.840	1.810	1.820	1.535	868,500
2022-09-02	1.830	1.830	1.770	1.810	1.526	1,055,200
2022-09-01	1.830	1.840	1.800	1.810	1.526	1,184,810
2022-08-31	1.820	1.850	1.820	1.820	1.535	893,800
2022-08-30	1.820	1.840	1.820	1.830	1.543	537,200
2022-08-29	1.810	1.840	1.800	1.820	1.535	734,471
2022-08-26	1.820	1.850	1.810	1.840	1.552	794,615
2022-08-25	1.810	1.840	1.810	1.820	1.535	731,200
2022-08-24	1.860	1.860	1.810	1.810	1.526	1,611,422
2022-08-23	1.830	1.870	1.830	1.850	1.560	929,981
2022-08-22	1.850	1.870	1.840	1.850	1.560	753,734
2022-08-19	1.870	1.890	1.840	1.850	1.560	2,449,709
2022-08-18	1.840	1.860	1.830	1.850	1.560	539,506
2022-08-17	1.830	1.850	1.820	1.850	1.560	830,600
2022-08-16	1.810	1.850	1.810	1.820	1.535	1,788,100
2022-08-15	1.900	1.900	1.760	1.810	1.526	10,275,060
2022-08-11	2.020	2.040	1.980	2.000	1.686	2,296,305

← NewerPage 17 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.