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

Filter Dates :

Historical Price from 02 December 2020 To 04 March 2021

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 03 February 2021 To 17 February 2021 )
12.40 14.40 12.40 13.60 26,590,000 361,570,300
Previous 4 weeks
( 06 January 2021 To 02 February 2021 )
12.90 13.20 12.10 12.40 66,011,900 838,726,810
Daily Historical Data
04 March 2021 14.10 14.80 13.80 14.50 5,330,200 76,276,410
03 March 2021 13.70 14.60 13.70 14.10 8,813,900 125,292,900
02 March 2021 13.50 13.80 13.40 13.70 2,253,900 30,536,910
01 March 2021 13.60 13.70 13.40 13.50 2,629,100 35,546,720
25 February 2021 13.70 14.00 13.50 13.70 6,942,100 95,520,870
24 February 2021 13.50 13.90 13.40 13.60 2,237,000 30,532,380
23 February 2021 13.20 13.60 13.10 13.60 2,823,300 38,024,370
22 February 2021 13.70 13.90 13.40 13.50 2,952,900 40,452,610
19 February 2021 13.90 14.00 13.60 13.70 652,300 8,941,770
18 February 2021 13.70 14.00 13.60 14.00 1,480,300 20,421,700
17 February 2021 13.50 13.60 13.40 13.60 497,700 6,731,080
16 February 2021 13.50 13.70 13.40 13.50 529,200 7,162,230
15 February 2021 13.80 13.90 13.50 13.50 718,800 9,830,850
11 February 2021 14.00 14.10 13.70 13.70 1,106,300 15,363,800
10 February 2021 13.90 14.40 13.80 14.00 6,305,200 88,481,060
09 February 2021 13.70 13.80 13.40 13.70 2,492,200 33,820,110
08 February 2021 13.60 14.10 13.50 13.60 10,038,600 137,629,220
05 February 2021 12.70 13.00 12.60 13.00 3,295,700 42,385,070
04 February 2021 12.50 12.70 12.50 12.70 976,400 12,307,020
03 February 2021 12.40 12.60 12.40 12.60 629,900 7,859,860
02 February 2021 12.20 12.40 12.20 12.40 5,782,400 71,358,130
01 February 2021 12.40 12.50 12.10 12.20 4,509,300 55,414,620
29 January 2021 12.70 12.80 12.20 12.40 6,562,200 81,912,080
28 January 2021 12.90 12.90 12.50 12.60 2,099,600 26,732,810
27 January 2021 13.00 13.10 12.90 12.90 3,552,200 46,177,360
26 January 2021 12.80 13.00 12.80 12.90 2,632,000 33,922,070
25 January 2021 12.70 12.90 12.50 12.80 8,100,100 103,255,200
22 January 2021 12.90 12.90 12.70 12.70 3,111,200 39,860,530
21 January 2021 12.60 13.00 12.60 12.80 3,402,200 43,734,050
20 January 2021 12.70 12.70 12.60 12.60 761,500 9,604,030
19 January 2021 12.60 12.90 12.60 12.60 2,770,700 35,288,040
18 January 2021 12.70 12.70 12.50 12.60 249,500 3,147,970
15 January 2021 12.80 12.90 12.60 12.70 5,036,600 64,332,210
14 January 2021 12.80 13.00 12.70 12.80 4,905,400 63,076,400
13 January 2021 12.70 12.90 12.60 12.80 3,358,400 42,742,390
12 January 2021 12.80 12.90 12.60 12.60 3,189,000 40,225,780
11 January 2021 12.90 13.00 12.70 12.80 465,100 5,951,720
08 January 2021 13.10 13.20 12.80 12.90 1,893,000 24,654,780
07 January 2021 12.90 13.20 12.80 13.00 3,334,100 43,498,060
06 January 2021 12.90 13.00 12.80 13.00 297,400 3,838,580
05 January 2021 12.90 13.10 12.80 13.00 2,332,500 30,229,980
04 January 2021 12.60 13.00 12.30 13.00 1,251,300 15,810,710
30 December 2020 13.00 13.10 12.70 12.70 4,873,200 62,691,570
29 December 2020 12.90 13.00 12.70 13.00 3,827,400 49,170,520
28 December 2020 13.10 13.20 12.90 13.00 4,455,600 58,575,790
25 December 2020 13.00 13.10 12.70 13.10 651,900 8,409,350
24 December 2020 13.00 13.10 12.70 13.00 937,300 12,126,770
23 December 2020 13.30 13.30 12.80 13.10 2,072,300 26,949,170
22 December 2020 12.70 13.30 12.70 13.30 5,046,900 65,668,280
21 December 2020 13.10 13.50 12.70 12.70 6,626,100 87,595,100
18 December 2020 13.90 14.50 13.90 14.40 9,017,800 128,125,500
17 December 2020 13.80 14.00 13.70 13.90 3,900,700 54,337,040
16 December 2020 14.00 14.00 13.70 13.80 4,695,100 65,042,970
15 December 2020 13.60 14.00 13.60 13.90 3,628,800 50,135,350
14 December 2020 13.60 13.90 13.40 13.70 3,821,800 52,176,240
09 December 2020 13.70 13.70 13.40 13.60 1,093,400 14,774,220
08 December 2020 13.90 14.00 13.60 13.70 4,277,300 59,163,440
04 December 2020 14.10 14.10 13.70 13.90 775,400 10,730,830
03 December 2020 14.00 14.10 13.90 14.10 1,054,100 14,759,310
02 December 2020 14.10 14.50 13.90 14.00 3,076,800 43,787,380

Remark : Volume from SET main board.