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

Filter Dates :

Historical Price from 28 August 2020 To 25 November 2020

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 29 October 2020 To 11 November 2020 )
11.50 13.40 11.20 13.30 23,841,900 290,775,410
Previous 4 weeks
( 29 September 2020 To 28 October 2020 )
12.70 13.90 11.50 11.60 64,245,400 815,594,930
Daily Historical Data
25 November 2020 14.10 14.10 13.90 14.10 514,000 7,188,430
24 November 2020 14.40 14.40 14.00 14.10 651,300 9,206,590
23 November 2020 14.30 14.40 14.00 14.40 1,607,900 22,759,400
20 November 2020 14.30 14.80 14.10 14.20 2,062,700 29,710,540
19 November 2020 13.40 14.20 13.40 14.20 3,012,800 41,652,720
18 November 2020 13.20 13.50 13.20 13.40 285,400 3,811,080
17 November 2020 13.30 13.50 13.20 13.30 416,400 5,556,320
16 November 2020 13.70 13.70 13.30 13.30 926,000 12,364,060
13 November 2020 13.10 13.60 13.10 13.60 1,106,000 14,887,530
12 November 2020 13.20 13.30 13.10 13.20 1,082,600 14,301,630
11 November 2020 12.70 13.40 12.60 13.30 2,939,300 38,359,540
10 November 2020 12.70 13.00 12.50 12.70 4,233,900 53,873,380
09 November 2020 12.30 12.70 12.30 12.50 1,895,200 23,657,900
06 November 2020 12.20 12.50 12.10 12.30 5,545,000 68,232,480
05 November 2020 11.60 12.00 11.60 12.00 1,835,100 21,736,960
04 November 2020 11.90 11.90 11.50 11.60 718,700 8,403,490
03 November 2020 11.50 12.00 11.50 11.90 1,028,700 12,067,860
02 November 2020 11.30 11.60 11.30 11.40 1,559,000 17,822,020
30 October 2020 11.50 11.60 11.20 11.30 3,150,600 35,969,190
29 October 2020 11.50 11.50 11.20 11.50 936,400 10,652,590
28 October 2020 11.60 11.80 11.50 11.60 1,189,800 13,798,530
27 October 2020 11.70 11.80 11.50 11.60 2,940,600 34,253,280
26 October 2020 11.90 12.20 11.60 11.60 3,766,900 45,234,530
22 October 2020 11.90 12.00 11.70 12.00 3,020,300 35,900,950
21 October 2020 11.90 12.00 11.60 11.90 2,220,800 26,294,110
20 October 2020 11.60 12.00 11.60 11.70 753,600 8,850,500
19 October 2020 12.00 12.20 11.70 11.70 1,268,200 14,961,350
16 October 2020 12.90 12.90 12.30 12.40 3,098,900 38,885,730
15 October 2020 13.40 13.50 12.70 12.80 2,312,900 30,309,160
14 October 2020 13.50 13.60 13.30 13.50 1,274,600 17,128,000
12 October 2020 13.50 13.60 13.30 13.50 1,518,100 20,457,170
09 October 2020 13.30 13.50 13.10 13.40 1,951,000 26,002,350
08 October 2020 13.20 13.90 13.00 13.30 11,494,300 155,465,610
07 October 2020 12.50 13.00 12.40 13.00 2,804,900 35,791,730
06 October 2020 12.60 12.60 12.40 12.50 1,619,100 20,230,220
05 October 2020 12.40 12.60 12.30 12.50 2,889,500 35,998,450
02 October 2020 12.70 13.20 12.30 12.30 7,151,300 91,160,820
01 October 2020 12.80 13.00 12.40 12.70 3,898,800 49,408,570
30 September 2020 12.80 12.90 12.30 12.80 4,728,000 60,056,780
29 September 2020 12.70 13.00 12.50 12.60 4,343,800 55,407,090
28 September 2020 11.90 12.40 11.70 12.40 7,163,900 86,441,650
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

Remark : Volume from SET main board.