INDEX LIVING MALL, THAILAND’S NO.1 HOME FURNISHINGS AND DECORATIVE RETAIL CHAIN STORE

Filter Dates :

Historical Price from 26 June 2020 To 25 September 2020

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 27 August 2020 To 11 September 2020 )
12.00 12.70 11.50 11.70 31,419,800 375,845,990
Previous 4 weeks
( 29 July 2020 To 26 August 2020 )
13.80 13.90 11.80 12.10 36,138,000 465,202,350
Daily Historical Data
25 September 2020 11.70 11.90 11.60 11.80 1,432,000 16,839,080
24 September 2020 11.80 11.80 11.60 11.70 891,400 10,433,590
23 September 2020 11.60 11.80 11.50 11.80 800,400 9,325,310
22 September 2020 11.90 12.20 11.70 11.70 2,204,200 26,310,930
21 September 2020 11.60 12.00 11.60 11.90 1,821,700 21,513,350
18 September 2020 11.90 12.00 11.60 11.60 1,453,200 17,109,390
17 September 2020 12.40 12.40 11.80 11.80 1,127,100 13,593,630
16 September 2020 12.30 12.50 12.00 12.30 1,401,300 17,174,740
15 September 2020 11.70 12.40 11.60 12.20 3,714,400 44,804,990
14 September 2020 11.70 11.90 11.50 11.50 4,409,200 51,459,410
11 September 2020 11.80 12.50 11.50 11.70 5,377,300 64,704,560
10 September 2020 11.80 12.00 11.60 11.80 5,559,700 65,841,560
09 September 2020 11.60 11.90 11.50 11.80 6,231,300 72,929,170
08 September 2020 12.10 12.10 11.50 11.50 5,788,700 67,806,110
03 September 2020 12.40 12.40 12.00 12.10 1,250,200 15,300,770
02 September 2020 12.20 12.30 12.10 12.30 1,621,600 19,785,450
01 September 2020 12.50 12.50 12.10 12.20 555,700 6,800,110
31 August 2020 12.50 12.70 12.20 12.50 1,881,400 23,606,360
28 August 2020 12.40 12.70 12.30 12.50 1,010,200 12,694,900
27 August 2020 12.00 12.50 11.90 12.40 2,143,700 26,377,000
26 August 2020 11.90 12.20 11.80 12.10 816,700 9,848,820
25 August 2020 12.40 12.50 12.00 12.00 864,800 10,580,150
24 August 2020 12.50 12.70 12.20 12.40 1,645,500 20,539,900
21 August 2020 12.60 12.80 12.40 12.50 1,032,600 12,925,970
20 August 2020 12.40 12.90 12.30 12.50 1,454,600 18,338,900
19 August 2020 12.50 13.30 12.20 12.50 2,081,300 26,557,360
18 August 2020 12.40 12.80 12.30 12.60 1,327,200 16,627,300
17 August 2020 12.50 12.80 12.10 12.40 1,707,500 21,158,260
14 August 2020 13.20 13.50 12.50 12.50 2,412,600 30,988,230
13 August 2020 12.90 13.70 12.80 13.20 1,893,300 25,018,320
11 August 2020 12.50 13.00 12.50 12.90 1,862,800 23,865,240
10 August 2020 12.60 12.90 12.50 12.50 921,800 11,730,390
07 August 2020 13.00 13.40 12.40 12.80 4,061,600 52,609,680
06 August 2020 13.10 13.40 13.00 13.20 2,065,500 27,198,290
05 August 2020 12.90 13.20 12.60 13.10 3,592,000 46,304,200
04 August 2020 13.00 13.30 12.50 12.80 2,047,800 26,291,170
03 August 2020 13.10 13.30 12.80 12.80 1,291,300 16,854,810
31 July 2020 12.90 13.40 12.70 13.10 1,690,500 22,225,100
30 July 2020 13.70 13.80 12.70 12.90 2,077,100 27,842,800
29 July 2020 13.80 13.90 13.40 13.70 1,291,500 17,697,460
24 July 2020 14.10 14.30 13.50 13.70 1,933,000 26,765,400
23 July 2020 14.10 14.30 14.00 14.20 1,123,900 15,929,870
22 July 2020 14.50 14.60 13.90 14.10 1,919,500 27,404,590
21 July 2020 14.10 14.50 14.10 14.30 1,773,100 25,302,090
20 July 2020 13.90 14.30 13.80 14.00 1,700,500 23,886,420
17 July 2020 13.90 14.10 13.70 13.90 1,280,100 17,801,010
16 July 2020 13.70 14.10 13.50 13.80 1,578,600 21,860,170
15 July 2020 13.60 13.90 13.40 13.50 1,675,700 22,957,500
14 July 2020 13.80 13.80 13.00 13.40 1,765,800 23,558,340
13 July 2020 14.00 14.60 13.80 13.80 1,363,400 19,303,750
10 July 2020 14.50 14.50 14.00 14.10 949,900 13,473,140
09 July 2020 14.40 14.60 14.30 14.50 1,237,800 17,852,340
08 July 2020 14.70 14.70 14.30 14.40 1,693,300 24,421,250
07 July 2020 15.00 15.20 14.30 14.70 2,778,700 41,079,000
03 July 2020 14.70 15.30 14.70 14.80 4,221,600 62,771,820
02 July 2020 14.40 14.60 14.20 14.60 4,958,100 71,329,250
01 July 2020 13.60 14.30 13.50 14.30 2,963,900 41,094,420
30 June 2020 13.60 13.90 13.40 13.50 1,488,300 20,345,180
29 June 2020 13.20 13.60 13.00 13.50 1,241,200 16,529,450
26 June 2020 13.70 14.00 13.20 13.40 4,176,000 56,378,520

Remark : Volume from SET main board.