Index International Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.910	1.920	1.880	1.910	1.611	949,500
2022-02-04	1.920	1.920	1.900	1.910	1.611	402,200
2022-02-03	1.930	1.940	1.910	1.920	1.619	566,800
2022-02-02	1.950	1.950	1.910	1.920	1.619	544,100
2022-02-01	1.890	1.940	1.880	1.920	1.619	2,037,000
2022-01-31	1.860	1.890	1.850	1.870	1.577	552,000
2022-01-28	1.830	1.860	1.830	1.850	1.560	549,900
2022-01-27	1.860	1.860	1.820	1.830	1.543	1,810,000
2022-01-26	1.850	1.870	1.840	1.870	1.577	1,556,300
2022-01-25	1.920	1.920	1.810	1.830	1.543	5,563,800
2022-01-24	1.940	1.960	1.920	1.920	1.619	1,604,300
2022-01-21	1.970	1.970	1.920	1.950	1.644	1,635,500
2022-01-20	1.960	1.990	1.950	1.950	1.644	2,032,300
2022-01-19	1.930	1.970	1.930	1.950	1.644	1,419,100
2022-01-18	2.020	2.020	1.930	1.940	1.636	5,326,900
2022-01-17	2.000	2.060	1.990	2.020	1.703	3,192,000
2022-01-14	2.020	2.040	1.990	1.990	1.678	5,323,600
2022-01-13	2.040	2.040	1.990	2.020	1.703	8,003,200
2022-01-12	1.980	2.080	1.930	2.060	1.737	23,375,301
2022-01-11	1.910	1.960	1.900	1.930	1.627	2,471,700
2022-01-10	1.900	1.920	1.890	1.900	1.602	480,000
2022-01-07	1.910	1.920	1.890	1.900	1.602	1,166,100
2022-01-06	1.920	1.920	1.900	1.920	1.619	554,900
2022-01-05	1.950	1.960	1.890	1.920	1.619	2,076,200
2022-01-04	1.930	1.950	1.920	1.950	1.644	442,600
2021-12-30	1.920	1.960	1.910	1.910	1.611	1,239,300
2021-12-29	1.930	1.950	1.900	1.920	1.619	1,923,400
2021-12-28	1.900	1.970	1.900	1.930	1.627	2,000,000
2021-12-27	1.930	1.940	1.900	1.900	1.602	846,100
2021-12-24	1.980	1.980	1.920	1.930	1.627	981,300
2021-12-23	1.940	1.990	1.930	1.970	1.661	4,399,200
2021-12-22	1.970	1.970	1.920	1.930	1.627	1,665,600
2021-12-21	1.930	1.950	1.880	1.910	1.611	1,875,900
2021-12-20	1.970	1.980	1.920	1.930	1.627	2,985,300
2021-12-17	2.000	2.040	1.960	1.970	1.661	9,342,300
2021-12-16	1.910	2.040	1.900	2.000	1.686	17,311,600
2021-12-15	1.890	1.910	1.880	1.900	1.602	3,019,900
2021-12-14	1.900	1.900	1.860	1.880	1.585	819,000
2021-12-13	1.870	1.890	1.870	1.890	1.594	479,400
2021-12-09	1.870	1.880	1.860	1.860	1.568	494,500
2021-12-08	1.880	1.890	1.860	1.860	1.568	975,700
2021-12-07	1.830	1.870	1.830	1.870	1.577	818,000
2021-12-03	1.840	1.860	1.830	1.830	1.543	873,800
2021-12-02	1.820	1.860	1.820	1.830	1.543	953,200
2021-12-01	1.840	1.860	1.810	1.830	1.543	2,051,700
2021-11-30	1.850	1.900	1.800	1.820	1.535	1,853,300
2021-11-29	1.910	1.910	1.850	1.850	1.560	2,215,900
2021-11-26	1.970	1.980	1.910	1.910	1.611	10,253,100
2021-11-25	1.940	2.020	1.930	1.950	1.644	13,167,100
2021-11-24	1.950	1.970	1.920	1.930	1.627	4,074,600
2021-11-23	1.960	1.970	1.920	1.940	1.636	3,658,900
2021-11-22	1.910	1.950	1.910	1.940	1.636	4,136,600
2021-11-19	1.910	1.920	1.890	1.910	1.611	1,979,700
2021-11-18	1.870	1.910	1.870	1.910	1.611	2,244,500
2021-11-17	1.880	1.890	1.850	1.860	1.568	611,400
2021-11-16	1.850	1.900	1.850	1.860	1.568	1,147,400
2021-11-15	1.870	1.890	1.850	1.850	1.560	1,731,900
2021-11-12	1.910	1.910	1.870	1.900	1.602	1,582,200
2021-11-11	1.860	1.930	1.840	1.900	1.602	4,784,000
2021-11-10	1.820	1.850	1.800	1.850	1.560	1,202,100

← NewerPage 20 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.