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

Filter Dates :

Historical Price from 20 November 2019 To 18 February 2020

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 21 January 2020 To 03 February 2020 )
14.00 14.20 11.70 12.30 6,608,800 85,996,370
Previous 4 weeks
( 20 December 2019 To 20 January 2020 )
14.50 14.70 12.60 14.00 14,593,300 202,733,690
Daily Historical Data
18 February 2020 13.60 13.80 13.40 13.60 308,200 4,174,310
17 February 2020 13.70 13.90 13.50 13.60 1,098,600 15,027,270
14 February 2020 13.80 14.10 13.60 13.60 841,000 11,614,060
13 February 2020 14.50 14.50 13.80 13.80 895,500 12,556,580
12 February 2020 14.30 14.50 14.10 14.30 1,009,600 14,374,550
11 February 2020 14.10 14.70 14.00 14.30 2,619,400 37,696,100
07 February 2020 13.10 14.60 13.10 14.20 4,129,200 57,738,120
06 February 2020 12.90 13.30 12.80 13.00 2,205,000 28,586,190
05 February 2020 12.60 13.10 12.40 12.80 3,892,100 49,834,450
04 February 2020 12.20 12.60 12.10 12.50 1,073,700 13,233,560
03 February 2020 12.70 12.70 12.20 12.30 1,318,100 16,456,000
31 January 2020 12.80 13.00 12.60 12.80 1,024,800 13,101,670
30 January 2020 12.80 13.20 12.80 12.80 571,700 7,370,030
29 January 2020 12.80 13.00 12.60 12.80 530,600 6,792,540
28 January 2020 12.70 13.20 12.60 12.80 293,700 3,760,190
27 January 2020 13.30 13.30 11.70 12.80 568,600 7,228,150
24 January 2020 13.40 13.60 13.20 13.40 596,500 7,999,920
23 January 2020 13.30 13.60 13.30 13.40 360,600 4,839,960
22 January 2020 13.70 13.90 13.20 13.40 550,400 7,415,090
21 January 2020 14.00 14.20 13.50 13.80 793,800 11,032,820
20 January 2020 14.20 14.20 13.90 14.00 624,400 8,745,300
17 January 2020 14.30 14.40 13.80 14.00 482,300 6,750,370
16 January 2020 14.20 14.40 14.20 14.30 246,400 3,503,490
15 January 2020 14.50 14.50 14.00 14.20 339,400 4,792,710
14 January 2020 14.20 14.50 14.20 14.50 590,500 8,470,930
13 January 2020 13.70 14.30 13.70 14.20 829,000 11,667,030
10 January 2020 13.20 14.00 13.20 13.70 1,085,400 14,860,150
09 January 2020 13.10 13.60 13.00 13.20 1,159,300 15,339,290
08 January 2020 13.30 13.30 12.60 12.70 1,430,300 18,426,330
07 January 2020 13.60 13.80 13.40 13.50 640,100 8,655,450
06 January 2020 14.10 14.10 13.30 13.50 1,611,800 21,888,200
03 January 2020 14.40 14.60 14.20 14.30 450,800 6,485,740
02 January 2020 14.20 14.70 14.20 14.40 597,800 8,602,540
30 December 2019 14.00 14.30 14.00 14.20 286,400 4,038,230
27 December 2019 14.00 14.40 13.90 14.00 534,600 7,556,660
26 December 2019 14.10 14.20 14.00 14.00 948,100 13,295,300
25 December 2019 14.50 14.50 14.20 14.30 222,300 3,184,780
24 December 2019 14.50 14.70 14.30 14.60 584,400 8,453,600
23 December 2019 14.70 14.70 14.30 14.50 964,000 13,973,230
20 December 2019 14.50 14.70 14.30 14.50 966,000 14,044,360
19 December 2019 14.00 14.50 13.60 14.50 1,816,200 25,463,340
18 December 2019 15.00 15.10 14.00 14.00 2,457,600 35,394,240
17 December 2019 15.50 15.70 15.00 15.00 682,400 10,374,510
16 December 2019 15.70 16.00 15.30 15.70 350,000 5,452,950
13 December 2019 16.00 16.20 15.70 15.70 381,800 6,068,090
12 December 2019 15.70 15.90 15.40 15.80 338,600 5,321,500
11 December 2019 15.80 16.00 15.20 15.70 566,600 8,844,680
09 December 2019 16.00 16.30 15.70 15.80 248,800 3,933,430
06 December 2019 16.00 16.30 15.80 15.90 282,400 4,535,000
04 December 2019 16.00 16.10 15.60 16.10 869,300 13,756,390
03 December 2019 16.10 16.40 16.00 16.10 837,700 13,530,210
02 December 2019 16.80 16.80 16.10 16.10 962,900 15,852,890
29 November 2019 16.60 16.90 16.50 16.90 931,200 15,573,640
28 November 2019 17.20 17.20 16.60 16.60 2,160,700 36,567,140
27 November 2019 17.20 17.60 17.10 17.10 5,463,300 94,694,150
26 November 2019 16.80 17.10 16.50 17.10 1,638,300 27,715,530
25 November 2019 16.50 16.80 16.00 16.80 1,365,300 22,469,590
22 November 2019 16.30 16.60 16.00 16.40 868,400 14,090,800
21 November 2019 16.70 16.70 16.10 16.20 1,123,200 18,312,390
20 November 2019 17.00 17.00 16.70 16.70 777,800 13,086,090

Remark : Volume from SET main board.