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

Filter Dates :

Historical Price from 26 July 2019 To 11 October 2019

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 16 September 2019 To 27 September 2019 )
22.10 22.50 18.70 19.30 34,876,300 704,333,940
Previous 4 weeks
( 19 August 2019 To 13 September 2019 )
21.90 23.00 21.50 22.20 96,294,500 2,148,387,210
Daily Historical Data
11 October 2019 17.80 18.00 17.80 17.90 476,000 8,501,560
10 October 2019 17.80 18.00 17.70 17.70 678,100 12,054,650
09 October 2019 17.80 17.90 17.60 17.80 391,100 6,943,630
08 October 2019 18.00 18.30 17.80 17.80 1,415,400 25,424,670
07 October 2019 17.40 18.20 17.40 17.90 2,485,900 44,308,070
04 October 2019 17.60 17.90 17.30 17.30 1,479,700 25,948,610
03 October 2019 18.80 18.80 17.50 17.50 4,941,700 88,658,020
02 October 2019 18.80 19.10 18.70 18.80 450,300 8,497,270
01 October 2019 19.20 19.30 18.80 18.80 1,178,600 22,276,440
30 September 2019 19.30 19.50 19.00 19.10 1,282,400 24,640,540
27 September 2019 19.30 19.30 19.10 19.30 437,900 8,417,250
26 September 2019 19.10 19.50 19.10 19.30 1,234,800 23,768,750
25 September 2019 19.10 19.60 18.90 19.00 3,196,900 61,353,590
24 September 2019 19.00 19.40 18.80 19.00 4,768,500 90,978,320
23 September 2019 19.30 19.40 18.70 18.80 4,261,800 81,063,620
20 September 2019 20.50 20.60 19.20 19.30 5,566,800 109,832,850
19 September 2019 20.70 20.90 20.20 20.30 4,884,400 100,014,230
18 September 2019 22.00 22.10 21.00 21.00 5,366,600 115,017,480
17 September 2019 22.10 22.20 21.70 22.00 2,235,900 48,940,710
16 September 2019 22.10 22.50 22.00 22.00 2,922,700 64,947,140
13 September 2019 22.10 22.20 21.90 22.20 1,129,200 24,934,900
12 September 2019 22.20 22.20 21.90 22.00 744,100 16,398,550
11 September 2019 21.90 22.20 21.80 22.00 1,006,000 22,101,240
10 September 2019 22.00 22.30 21.80 21.90 1,823,900 40,036,970
09 September 2019 22.10 22.20 21.80 22.00 1,909,800 41,974,600
06 September 2019 22.30 22.40 21.90 22.00 3,633,500 80,146,740
05 September 2019 22.50 22.50 22.20 22.30 2,071,800 46,285,530
04 September 2019 22.20 22.60 22.20 22.30 4,058,700 90,741,010
03 September 2019 22.30 22.50 22.10 22.20 2,244,600 49,913,180
02 September 2019 22.50 22.50 22.10 22.30 3,798,000 84,767,230
30 August 2019 22.10 22.70 22.10 22.60 9,344,400 210,376,230
29 August 2019 21.90 22.20 21.80 22.00 2,427,200 53,362,650
28 August 2019 22.00 22.20 21.90 21.90 2,818,200 62,131,060
27 August 2019 21.90 22.20 21.60 21.90 5,187,500 113,812,610
26 August 2019 21.80 22.00 21.50 21.70 3,595,100 78,233,940
23 August 2019 22.00 22.30 21.90 22.10 4,046,200 89,394,320
22 August 2019 22.40 22.80 21.80 21.90 10,096,800 224,895,520
21 August 2019 22.70 22.90 22.30 22.60 9,264,400 208,863,390
20 August 2019 22.40 23.00 22.10 22.80 20,692,000 468,137,790
19 August 2019 21.90 22.40 21.90 22.20 6,403,100 141,879,750
16 August 2019 21.60 22.00 21.50 21.80 5,040,700 109,811,100
15 August 2019 21.70 21.90 21.40 21.40 3,865,700 83,546,450
14 August 2019 22.10 22.20 21.60 21.70 4,442,200 97,378,840
13 August 2019 21.80 22.20 21.60 21.70 3,623,100 79,155,710
09 August 2019 22.40 22.60 21.80 21.80 9,178,600 203,818,070
08 August 2019 22.70 22.80 22.30 22.30 8,249,600 185,775,820
07 August 2019 23.40 23.60 22.50 22.50 18,929,200 434,906,330
06 August 2019 22.10 23.40 22.10 23.40 24,047,200 547,742,450
05 August 2019 22.30 22.70 22.20 22.20 12,094,000 271,138,520
02 August 2019 21.80 22.50 21.60 22.30 16,177,400 357,446,620
01 August 2019 22.30 22.60 22.00 22.00 15,224,100 339,371,910
31 July 2019 22.60 22.80 22.20 22.30 25,701,700 578,766,470
30 July 2019 22.90 23.80 22.50 22.50 62,597,200 1,450,573,370
26 July 2019 22.30 23.60 22.20 22.90 121,379,300 2,767,219,300

Remark : Volume from SET main board.