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

Filter Dates :

Historical Price from 06 January 2020 To 30 March 2020

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 03 March 2020 To 16 March 2020 )
10.60 11.20 7.05 7.60 18,477,700 179,032,585
Previous 4 weeks
( 03 February 2020 To 02 March 2020 )
12.70 14.70 10.30 10.40 37,945,100 484,118,060
Daily Historical Data
30 March 2020 7.20 7.55 7.05 7.50 552,800 4,069,110
27 March 2020 7.00 7.75 7.00 7.45 2,675,400 19,742,205
26 March 2020 6.90 7.25 6.85 6.90 1,040,000 7,316,000
25 March 2020 6.90 7.05 6.70 6.90 1,022,900 7,085,385
24 March 2020 7.05 7.05 6.55 6.70 2,833,100 18,974,630
23 March 2020 7.55 7.55 6.80 6.90 1,448,700 10,323,710
20 March 2020 7.50 8.10 7.50 7.90 2,479,300 19,325,040
19 March 2020 6.80 7.40 6.75 7.40 1,546,900 10,904,900
18 March 2020 7.35 7.75 6.95 7.10 5,519,900 40,951,810
17 March 2020 7.50 7.60 7.25 7.35 2,730,900 20,293,890
16 March 2020 8.15 8.45 7.25 7.60 3,357,800 26,740,090
13 March 2020 8.00 8.60 7.05 8.40 2,258,100 18,359,625
12 March 2020 9.85 9.85 8.60 8.60 580,600 5,309,790
11 March 2020 10.00 10.10 9.85 10.00 1,039,300 10,368,760
10 March 2020 9.90 10.30 9.90 9.95 1,682,200 16,911,890
09 March 2020 10.40 10.50 9.95 9.95 1,222,900 12,379,550
06 March 2020 10.30 10.80 10.30 10.80 1,525,100 16,131,330
05 March 2020 10.70 11.20 10.60 10.60 3,646,100 39,484,100
04 March 2020 10.40 10.70 10.20 10.60 1,175,200 12,320,250
03 March 2020 10.60 10.90 10.40 10.40 1,990,400 21,027,200
02 March 2020 11.20 11.40 10.30 10.40 4,640,900 49,036,870
28 February 2020 11.40 11.50 11.00 11.30 1,233,000 13,944,190
27 February 2020 11.80 12.00 11.50 11.80 1,170,300 13,780,090
26 February 2020 12.40 12.50 11.40 11.90 3,079,000 37,623,130
25 February 2020 12.80 13.00 11.70 13.00 3,448,700 42,208,430
24 February 2020 13.40 13.40 12.90 13.10 1,437,600 18,735,350
21 February 2020 13.50 13.60 12.90 13.50 1,088,400 14,382,360
20 February 2020 13.50 13.70 13.40 13.40 1,180,600 15,987,980
19 February 2020 13.60 13.60 13.20 13.60 1,276,200 17,128,470
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

Remark : Volume from SET main board.