UK markets close in 8 minutes

Indorama Ventures Public Company Limited (IVL.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
19.50-0.40 (-2.01%)
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202420.0020.1019.3019.5019.5034,820,412
27 Jun 202420.4020.5019.8019.9019.9018,738,400
26 Jun 202420.2020.2020.2020.2020.20-
25 Jun 202420.2020.2020.2020.2020.20-
24 Jun 202420.2020.2020.2020.2020.20-
21 Jun 202419.7020.4019.3020.2020.2024,019,800
20 Jun 202419.4019.9019.2019.7019.7016,615,500
19 Jun 202419.8019.8019.8019.8019.80-
18 Jun 202419.8019.8019.8019.8019.80-
17 Jun 202419.8019.8019.8019.8019.80-
14 Jun 202420.0020.2019.8019.8019.8015,837,300
13 Jun 202420.2020.4019.9020.0020.0016,286,100
12 Jun 202420.9020.9019.9020.2020.2040,382,300
11 Jun 202420.6021.0020.5021.0021.0029,692,200
10 Jun 202421.1021.1020.4020.5020.5021,837,700
07 Jun 202421.2021.2021.2021.2021.20-
06 Jun 202422.5022.5021.1021.2021.2052,477,500
05 Jun 202422.6022.7022.0022.4022.4024,254,500
04 Jun 202423.2023.3022.4022.6022.6023,380,400
31 May 202423.7023.7023.7023.7023.70-
30 May 202423.5023.8023.3023.7023.7013,005,000
29 May 202423.9023.9023.5023.5023.5012,473,700
28 May 202424.4024.4023.8023.9023.9013,509,100
27 May 202424.3024.3024.3024.3024.30-
24 May 202424.0024.3024.0024.3024.304,279,400
24 May 20240.175 Dividend
23 May 202424.6024.8024.3024.6024.4312,490,000
21 May 202425.0025.0024.6024.9024.7215,252,700
20 May 202425.0025.0025.0025.0024.82-
17 May 202424.7025.2524.6025.0024.8224,780,600
16 May 202424.4024.4024.4024.4024.23-
15 May 202424.7024.7024.3024.4024.2312,820,800
14 May 202424.2025.0024.1024.6024.4331,509,000
13 May 202423.7024.4023.5024.3024.1340,498,600
10 May 202423.4023.6023.1023.5023.3316,511,000
09 May 202423.8023.9023.2023.3023.1318,984,100
08 May 202423.6023.9023.5023.8023.6311,851,500
07 May 202423.4023.4023.4023.4023.23-
03 May 202423.5023.6023.3023.4023.239,263,300
03 May 20240.175 Dividend
02 May 202423.9023.9023.9023.9023.56-
30 Apr 202424.1024.2023.8023.9023.5611,767,800
29 Apr 202424.0024.1023.8024.0023.659,732,400
26 Apr 202423.8024.1023.6023.8023.4610,317,100
25 Apr 202423.9023.9023.4023.7023.3620,515,800
24 Apr 202424.0024.0024.0024.0023.65-
23 Apr 202423.9024.2023.8024.0023.6510,223,800
22 Apr 202424.2024.3023.5023.8023.4629,165,300
19 Apr 202425.7525.7525.7525.7525.38-
18 Apr 202425.7525.7525.7525.7525.38-
17 Apr 202425.7525.7525.7525.7525.38-
11 Apr 202425.7526.0025.5025.7525.388,182,500
10 Apr 202425.7526.2525.5025.7525.3819,990,600
09 Apr 202425.2525.2525.2525.2524.89-
05 Apr 202424.9025.2524.6025.2524.8912,041,900
04 Apr 202425.2525.2525.2525.2524.89-
03 Apr 202424.9025.5024.8025.2524.8915,631,500
02 Apr 202424.8025.2524.7025.0024.6428,895,200
01 Apr 202423.9024.9023.9024.7024.3433,442,700
29 Mar 202424.0024.1023.5023.7023.3610,684,800
28 Mar 202424.5024.5023.9023.9023.5615,691,100
27 Mar 202424.3024.6024.2024.3023.9511,935,900
26 Mar 202424.2024.2024.2024.2023.85-
25 Mar 202424.3024.4024.1024.2023.858,519,900
22 Mar 202424.4024.4024.4024.4024.05-
21 Mar 202424.4024.7024.2024.4024.0515,114,900
20 Mar 202424.6024.6024.0024.1023.7520,306,500
19 Mar 202424.7025.0024.3024.4024.0520,695,000
18 Mar 202424.9025.2524.5024.6024.2516,575,100
15 Mar 202425.2525.2525.2525.2524.89-
14 Mar 202424.9025.5024.6025.2524.8941,323,500
13 Mar 202423.8025.2523.7024.7024.3452,002,200
12 Mar 202424.1024.1024.1024.1023.75-
11 Mar 202423.9024.3023.9024.1023.759,453,200
08 Mar 202423.6024.3023.6024.0023.6517,859,600
07 Mar 202423.4023.7023.3023.5023.166,177,800
06 Mar 202423.3023.5022.9023.4023.069,710,900
05 Mar 202423.4023.7023.3023.3022.9611,210,700
04 Mar 202423.7023.9023.4023.4023.067,770,100
01 Mar 202423.3024.0023.2023.7023.3622,590,000
29 Feb 202422.8023.6022.5023.3022.9632,549,200
28 Feb 202422.3022.9022.0022.7022.3724,295,300
27 Feb 202422.4022.8022.1022.4022.0872,204,000
23 Feb 202424.7024.7023.8023.9023.5623,253,800
22 Feb 202424.3024.7024.0024.5024.1521,857,800
21 Feb 202423.6024.3023.4024.1023.7521,987,700
20 Feb 202423.7023.8023.4023.5023.169,513,300
19 Feb 202423.5023.9023.5023.6023.2617,695,200
16 Feb 202424.7025.5023.2023.5023.1668,732,000
15 Feb 202424.5024.6024.3024.5024.157,749,000
14 Feb 202424.5024.5024.0024.4024.0514,470,400
13 Feb 202424.5025.0024.5024.7024.3413,382,400
12 Feb 202424.3024.4024.1024.3023.954,381,200
09 Feb 202424.4024.5024.1024.3023.959,960,600
08 Feb 202425.0025.2524.4024.4024.0523,596,400
07 Feb 202425.0025.2524.7025.2524.8921,276,000
06 Feb 202424.5025.2524.5024.9024.5420,244,000
05 Feb 202424.7024.8024.4024.5024.1515,621,100
02 Feb 202424.1025.2524.1024.7024.3432,683,800
01 Feb 202423.6024.2023.6023.8023.469,163,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...