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

Filter Dates :

Historical Price from 27 July 2021 To 25 October 2021

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 23 September 2021 To 07 October 2021 )
17.10 18.80 16.70 18.30 11,533,700 207,588,790
Previous 4 weeks
( 26 August 2021 To 22 September 2021 )
14.80 17.30 14.80 17.00 27,169,700 442,781,410
Daily Historical Data
25 October 2021 17.00 17.40 16.40 16.90 2,927,200 49,565,510
21 October 2021 18.50 18.50 17.30 17.40 2,287,100 40,229,460
20 October 2021 18.20 18.40 18.00 18.40 202,300 3,685,200
19 October 2021 18.20 18.50 18.00 18.20 486,700 8,855,000
18 October 2021 18.10 18.30 18.00 18.20 299,500 5,422,320
15 October 2021 19.10 19.10 18.10 18.10 1,359,500 25,138,080
14 October 2021 19.20 19.40 18.90 19.10 1,120,900 21,373,170
12 October 2021 18.60 19.40 18.50 19.20 1,442,600 27,211,900
11 October 2021 18.00 18.60 18.00 18.60 391,400 7,174,820
08 October 2021 18.50 18.50 17.90 18.00 753,100 13,682,410
07 October 2021 18.00 18.50 17.90 18.30 1,028,400 18,846,760
06 October 2021 18.10 18.10 17.70 17.80 431,900 7,718,880
05 October 2021 18.10 18.20 17.70 18.10 407,700 7,345,460
04 October 2021 18.00 18.50 17.60 18.00 1,589,700 28,752,350
01 October 2021 18.10 18.60 17.90 18.00 1,758,100 31,841,220
30 September 2021 18.00 18.10 17.80 18.10 381,600 6,839,040
29 September 2021 18.80 18.80 18.00 18.10 1,418,100 26,072,350
28 September 2021 16.70 18.60 16.70 18.60 3,614,700 64,964,220
27 September 2021 16.70 17.00 16.70 16.80 500,500 8,417,410
23 September 2021 17.10 17.10 16.70 16.90 403,000 6,791,100
22 September 2021 17.20 17.30 16.80 17.00 757,900 12,866,960
21 September 2021 16.20 17.10 16.00 17.10 1,917,100 32,165,930
20 September 2021 15.80 16.30 15.80 16.20 1,423,900 22,933,290
17 September 2021 16.10 16.20 15.80 15.90 725,000 11,577,890
16 September 2021 16.50 16.50 16.10 16.10 351,500 5,702,350
15 September 2021 16.40 16.40 16.10 16.40 215,200 3,496,830
14 September 2021 16.30 16.40 16.10 16.30 512,800 8,327,840
13 September 2021 16.00 16.70 15.90 16.30 1,302,800 21,275,430
10 September 2021 16.00 16.00 15.80 15.90 531,000 8,459,620
09 September 2021 16.30 16.40 15.80 16.00 1,164,300 18,786,650
08 September 2021 16.10 16.40 16.10 16.30 710,700 11,492,310
07 September 2021 16.30 16.50 16.10 16.10 773,400 12,619,350
06 September 2021 16.60 16.70 16.10 16.30 913,100 14,880,650
03 September 2021 16.60 16.80 16.40 16.40 438,800 7,276,800
02 September 2021 16.80 16.80 16.40 16.60 1,002,200 16,633,410
01 September 2021 16.80 17.00 16.60 16.80 1,591,700 26,716,530
31 August 2021 16.80 17.20 16.70 17.00 1,664,800 28,224,340
30 August 2021 16.30 16.90 16.20 16.70 2,300,500 38,244,930
27 August 2021 16.60 16.70 16.00 16.00 4,194,700 68,628,280
26 August 2021 14.80 16.10 14.80 16.00 4,678,300 72,472,020
25 August 2021 14.70 14.70 14.40 14.60 1,200,400 17,445,590
24 August 2021 14.70 14.90 14.40 14.50 2,291,000 33,687,210
23 August 2021 14.00 14.80 14.00 14.50 5,573,100 80,725,460
20 August 2021 13.60 14.00 13.50 13.70 4,842,600 66,710,150
19 August 2021 13.60 13.80 13.30 13.50 970,800 13,107,090
18 August 2021 13.40 14.00 13.20 13.80 3,938,700 54,015,750
17 August 2021 13.20 13.50 13.20 13.40 2,645,800 35,421,450
16 August 2021 13.40 13.50 13.00 13.30 885,800 11,698,160
13 August 2021 13.40 13.60 13.30 13.50 378,400 5,074,030
11 August 2021 13.70 13.80 13.40 13.40 2,832,200 38,676,600
10 August 2021 13.80 13.80 13.60 13.70 479,600 6,542,140
09 August 2021 13.50 13.80 13.40 13.80 6,129,600 84,081,390
06 August 2021 14.10 14.10 13.50 13.50 1,990,500 27,341,080
05 August 2021 13.40 13.70 13.40 13.60 1,893,100 25,704,750
04 August 2021 13.50 13.80 13.30 13.60 3,211,200 43,806,170
03 August 2021 13.00 13.50 13.00 13.50 6,614,300 88,809,110
02 August 2021 12.90 13.30 12.80 13.00 4,656,000 61,142,410
30 July 2021 13.20 13.30 12.80 13.00 983,700 12,789,390
29 July 2021 13.40 13.50 13.20 13.20 519,600 6,913,480
27 July 2021 13.90 13.90 13.40 13.40 1,659,500 22,445,980

Remark : Volume from SET main board.