Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.180	2.220	2.080	2.160	1.821	7,367,100
2022-05-10	2.080	2.240	2.040	2.160	1.821	14,500,200
2022-05-09	2.000	2.100	1.980	2.060	1.737	2,943,400
2022-05-06	2.000	2.020	1.950	2.020	1.703	5,619,700
2022-05-05	2.060	2.100	2.020	2.060	1.737	2,242,200
2022-05-03	2.160	2.180	2.020	2.020	1.703	5,430,800
2022-04-29	2.200	2.220	2.140	2.160	1.821	6,476,900
2022-04-28	2.100	2.200	2.080	2.180	1.838	7,120,700
2022-04-27	2.080	2.160	2.000	2.120	1.788	11,107,400
2022-04-26	2.080	2.160	2.080	2.100	1.771	5,865,100
2022-04-25	2.100	2.180	2.080	2.100	1.771	9,486,000
2022-04-22	2.180	2.280	2.180	2.260	1.906	19,253,500
2022-04-21	2.400	2.540	2.160	2.180	1.838	54,571,898
2022-04-20	2.360	2.480	2.300	2.400	2.024	36,638,898
2022-04-19	2.440	2.800	2.360	2.460	2.074	199,534,203
2022-04-18	2.160	2.380	2.140	2.360	1.990	132,013,797
2022-04-12	2.000	2.160	1.970	2.060	1.737	26,597,301
2022-04-11	2.020	2.020	1.960	1.960	1.653	4,035,900
2022-04-08	2.060	2.060	1.990	2.000	1.686	4,327,200
2022-04-07	2.060	2.080	1.930	2.040	1.720	11,064,300
2022-04-05	2.120	2.240	2.000	2.040	1.720	55,142,398
2022-04-04	1.970	2.140	1.970	2.140	1.804	21,838,400
2022-04-01	1.960	1.990	1.950	1.980	1.670	2,599,600
2022-03-31	2.020	2.020	1.970	1.970	1.661	9,218,400
2022-03-30	1.930	2.040	1.920	2.040	1.720	14,902,400
2022-03-29	1.910	1.930	1.890	1.920	1.619	1,036,000
2022-03-28	1.900	1.920	1.900	1.920	1.619	317,200
2022-03-25	1.940	1.950	1.910	1.910	1.611	757,900
2022-03-24	1.930	1.940	1.910	1.940	1.636	953,184
2022-03-23	1.900	1.940	1.900	1.930	1.627	1,571,077
2022-03-22	1.880	1.910	1.880	1.900	1.602	539,700
2022-03-21	1.910	1.910	1.890	1.890	1.594	905,700
2022-03-18	1.900	1.910	1.890	1.900	1.602	627,600
2022-03-17	1.940	1.940	1.900	1.910	1.611	650,100
2022-03-16	1.900	1.920	1.880	1.900	1.602	656,300
2022-03-15	1.890	1.910	1.870	1.890	1.594	901,700
2022-03-14	1.880	1.950	1.880	1.910	1.611	1,298,200
2022-03-11	1.880	1.910	1.880	1.900	1.602	389,600
2022-03-10	1.910	1.930	1.890	1.920	1.619	1,361,100
2022-03-09	1.830	1.890	1.820	1.890	1.594	920,200
2022-03-08	1.820	1.860	1.760	1.810	1.526	2,815,600
2022-03-07	1.900	1.900	1.820	1.840	1.552	3,721,100
2022-03-04	2.000	2.000	1.910	1.930	1.627	7,613,200
2022-03-03	1.930	1.960	1.900	1.930	1.627	2,157,100
2022-03-02	1.940	1.950	1.900	1.900	1.602	2,017,700
2022-03-01	1.960	2.020	1.940	1.940	1.636	7,933,300
2022-02-28	1.880	2.000	1.880	1.970	1.661	13,920,600
2022-02-25	1.820	1.850	1.820	1.850	1.560	450,600
2022-02-24	1.880	1.880	1.800	1.820	1.535	1,247,100
2022-02-23	1.860	1.880	1.850	1.870	1.577	367,900
2022-02-22	1.860	1.870	1.850	1.860	1.568	607,700
2022-02-21	1.940	1.940	1.870	1.870	1.577	1,114,600
2022-02-18	1.870	1.900	1.870	1.900	1.602	703,100
2022-02-17	1.870	1.930	1.870	1.900	1.602	1,670,100
2022-02-15	1.860	1.880	1.850	1.870	1.577	416,800
2022-02-14	1.880	1.880	1.840	1.860	1.568	1,023,000
2022-02-11	1.880	1.890	1.870	1.880	1.585	589,000
2022-02-10	1.900	1.900	1.870	1.880	1.585	1,634,900
2022-02-09	1.910	1.920	1.890	1.900	1.602	920,900
2022-02-08	1.890	1.910	1.880	1.910	1.611	988,100

← NewerPage 19 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.