Index International Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.810 | 1.830 | 1.800 | 1.820 | 1.535 | 566,500 |
| 2021-11-08 | 1.900 | 1.900 | 1.800 | 1.810 | 1.526 | 3,883,200 |
| 2021-11-05 | 1.840 | 1.890 | 1.830 | 1.890 | 1.594 | 1,349,700 |
| 2021-11-04 | 1.810 | 1.840 | 1.750 | 1.840 | 1.552 | 2,401,000 |
| 2021-11-03 | 1.920 | 1.930 | 1.800 | 1.800 | 1.518 | 4,905,000 |
| 2021-11-02 | 1.950 | 1.970 | 1.910 | 1.910 | 1.611 | 2,951,100 |
| 2021-11-01 | 1.970 | 1.980 | 1.920 | 1.920 | 1.619 | 2,047,000 |
| 2021-10-29 | 1.970 | 1.970 | 1.950 | 1.950 | 1.644 | 1,431,100 |
| 2021-10-28 | 2.000 | 2.020 | 1.960 | 1.970 | 1.661 | 2,530,900 |
| 2021-10-27 | 2.000 | 2.040 | 1.990 | 2.000 | 1.686 | 2,986,600 |
| 2021-10-26 | 2.060 | 2.080 | 2.000 | 2.000 | 1.686 | 6,334,200 |
| 2021-10-25 | 2.120 | 2.180 | 2.020 | 2.040 | 1.720 | 30,075,699 |
| 2021-10-21 | 2.100 | 2.140 | 2.020 | 2.020 | 1.703 | 16,340,600 |
| 2021-10-20 | 2.020 | 2.080 | 1.980 | 2.080 | 1.754 | 16,328,600 |
| 2021-10-19 | 2.020 | 2.100 | 1.980 | 1.980 | 1.670 | 21,553,500 |
| 2021-10-18 | 1.910 | 2.040 | 1.910 | 2.040 | 1.720 | 20,397,801 |
| 2021-10-15 | 1.940 | 1.940 | 1.890 | 1.910 | 1.611 | 1,563,400 |
| 2021-10-14 | 1.930 | 1.950 | 1.910 | 1.930 | 1.627 | 1,743,800 |
← NewerPage 21 of 21 · 1,218 trading days
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.