Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.060	2.060	2.000	2.000	1.686	2,069,101
2022-08-09	2.060	2.080	2.020	2.040	1.720	2,823,910
2022-08-08	2.000	2.080	1.990	2.060	1.737	9,392,856
2022-08-05	2.000	2.060	1.990	2.000	1.686	5,389,000
2022-08-04	1.960	2.020	1.960	2.000	1.686	5,571,545
2022-08-03	1.980	1.990	1.950	1.960	1.653	2,875,600
2022-08-02	1.990	2.020	1.980	1.980	1.670	4,432,000
2022-08-01	2.000	2.060	1.980	2.000	1.686	9,643,200
2022-07-27	2.000	2.020	1.950	1.980	1.670	13,841,810
2022-07-26	1.880	2.020	1.870	2.020	1.703	29,531,580
2022-07-25	1.860	1.880	1.840	1.880	1.585	1,625,702
2022-07-22	1.880	1.900	1.830	1.850	1.560	3,250,700
2022-07-21	1.880	1.920	1.850	1.860	1.568	6,791,300
2022-07-20	1.940	1.950	1.880	1.880	1.585	5,523,220
2022-07-19	1.940	1.970	1.880	1.910	1.611	11,560,000
2022-07-18	1.780	2.160	1.780	1.970	1.661	43,257,898
2022-07-15	1.780	1.810	1.730	1.780	1.501	1,760,001
2022-07-14	1.800	1.830	1.750	1.770	1.493	1,158,100
2022-07-12	1.860	1.860	1.800	1.800	1.518	1,080,100
2022-07-11	1.840	1.870	1.840	1.850	1.560	817,902
2022-07-08	1.890	1.890	1.820	1.840	1.552	1,257,700
2022-07-07	1.840	1.890	1.830	1.880	1.585	1,309,500
2022-07-06	1.790	1.850	1.760	1.830	1.543	2,920,100
2022-07-05	1.870	1.900	1.780	1.790	1.509	7,068,275
2022-07-04	1.950	1.970	1.880	1.880	1.585	3,387,390
2022-07-01	1.980	2.000	1.910	1.960	1.653	9,558,202
2022-06-30	2.120	2.120	2.000	2.020	1.703	6,836,005
2022-06-29	2.100	2.140	2.100	2.100	1.771	1,023,002
2022-06-28	2.140	2.140	2.100	2.120	1.788	1,896,111
2022-06-27	2.100	2.140	2.080	2.140	1.804	1,558,402
2022-06-24	2.160	2.200	2.040	2.080	1.754	4,862,400
2022-06-23	2.200	2.200	2.100	2.140	1.804	3,815,700
2022-06-22	2.280	2.280	2.180	2.180	1.838	9,828,110
2022-06-21	2.220	2.280	2.140	2.260	1.906	8,765,301
2022-06-20	2.180	2.260	2.160	2.200	1.855	7,561,854
2022-06-17	2.200	2.220	2.080	2.200	1.855	12,404,200
2022-06-16	2.160	2.220	2.040	2.060	1.737	9,937,415
2022-06-15	2.120	2.180	2.080	2.100	1.771	2,045,200
2022-06-14	2.080	2.140	2.040	2.140	1.804	3,915,800
2022-06-13	2.080	2.160	2.080	2.080	1.754	6,094,499
2022-06-10	2.240	2.240	2.180	2.180	1.838	5,110,000
2022-06-09	2.260	2.320	2.240	2.260	1.906	6,763,800
2022-06-08	2.220	2.280	2.160	2.260	1.906	8,548,817
2022-06-07	2.320	2.320	2.200	2.220	1.872	18,086,119
2022-06-06	2.460	2.480	2.320	2.340	1.973	16,436,801
2022-06-02	2.480	2.560	2.400	2.440	2.057	18,213,150
2022-06-01	2.400	2.540	2.380	2.480	2.091	19,822,270
2022-05-31	2.440	2.440	2.360	2.400	2.024	7,332,381
2022-05-30	2.340	2.440	2.340	2.420	2.041	13,546,230
2022-05-27	2.380	2.420	2.340	2.340	1.973	9,065,876
2022-05-26	2.460	2.460	2.300	2.360	1.990	20,015,520
2022-05-25	2.580	2.660	2.400	2.400	2.024	45,933,527
2022-05-24	2.560	2.600	2.480	2.540	2.142	32,108,131
2022-05-23	2.460	2.620	2.400	2.580	2.176	87,445,805
2022-05-20	2.400	2.420	2.340	2.360	1.990	19,674,301
2022-05-19	2.380	2.480	2.300	2.360	1.990	61,038,199
2022-05-18	2.280	2.500	2.260	2.500	2.108	93,520,703
2022-05-17	2.380	2.420	2.220	2.240	1.889	48,275,301
2022-05-13	2.140	2.320	2.100	2.280	1.923	25,038,100
2022-05-12	2.160	2.180	2.060	2.100	1.771	5,332,500

← NewerPage 18 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.