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

Filter Dates :

Historical Price from 08 July 2022 To 05 October 2022

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 08 September 2022 To 21 September 2022 )
18.00 18.70 17.20 17.40 7,364,310 133,029,190
Previous 4 weeks
( 10 August 2022 To 07 September 2022 )
18.50 19.50 17.40 17.90 20,301,170 376,142,620
Daily Historical Data
05 October 2022 16.30 16.50 16.30 16.40 156,649 2,560,750
04 October 2022 16.20 16.80 16.20 16.20 340,200 5,544,190
03 October 2022 16.20 16.50 16.10 16.10 324,901 5,269,800
30 September 2022 16.40 16.80 16.20 16.30 236,000 3,869,340
29 September 2022 16.80 16.80 16.30 16.30 392,917 6,485,650
28 September 2022 16.30 16.70 16.20 16.60 377,900 6,212,720
27 September 2022 16.10 16.60 16.10 16.20 834,030 13,677,520
26 September 2022 16.80 16.80 16.00 16.20 1,687,904 27,538,390
23 September 2022 17.50 17.50 16.70 16.80 962,107 16,311,880
22 September 2022 17.40 17.50 17.10 17.50 536,050 9,269,340
21 September 2022 17.50 17.60 17.20 17.40 583,802 10,157,260
20 September 2022 17.50 17.80 17.40 17.60 712,640 12,492,150
19 September 2022 18.00 18.10 17.40 17.50 1,030,308 18,191,440
16 September 2022 18.50 18.50 18.00 18.00 1,253,612 22,824,920
15 September 2022 18.50 18.70 18.40 18.60 499,900 9,283,980
14 September 2022 18.30 18.70 18.10 18.50 845,413 15,499,080
13 September 2022 18.60 18.60 18.30 18.50 684,903 12,635,270
12 September 2022 18.10 18.60 18.10 18.50 812,819 15,001,120
09 September 2022 18.00 18.30 17.90 18.10 638,410 11,521,960
08 September 2022 18.00 18.00 17.80 18.00 302,503 5,422,010
07 September 2022 18.40 18.40 17.70 17.90 1,539,098 27,577,930
06 September 2022 18.10 18.40 18.10 18.40 289,869 5,294,250
05 September 2022 18.30 18.30 17.80 18.00 371,704 6,684,140
02 September 2022 18.00 18.40 18.00 18.40 176,930 3,213,960
01 September 2022 18.60 18.60 18.00 18.10 474,628 8,672,570
31 August 2022 18.80 18.90 18.50 18.60 190,853 3,569,350
30 August 2022 18.40 19.00 18.30 18.90 883,108 16,467,670
29 August 2022 18.20 18.50 18.10 18.40 338,025 6,177,380
26 August 2022 18.70 18.90 18.50 18.60 246,700 4,616,440
25 August 2022 18.80 18.90 18.60 18.70 292,201 5,469,740
24 August 2022 18.50 18.80 18.10 18.80 1,059,165 19,510,310
23 August 2022 17.90 18.50 17.40 18.50 2,311,410 41,544,010
22 August 2022 18.60 18.70 18.20 18.60 971,865 17,958,190
19 August 2022 19.10 19.30 18.80 18.90 693,409 13,183,240
18 August 2022 19.00 19.10 18.80 19.10 555,854 10,536,190
17 August 2022 19.30 19.50 18.90 19.00 3,452,072 66,256,320
16 August 2022 18.40 18.70 18.30 18.40 1,474,945 27,409,340
15 August 2022 18.10 18.40 18.10 18.30 1,525,599 27,940,020
11 August 2022 18.50 18.90 18.20 18.30 1,965,118 36,697,590
10 August 2022 18.50 18.60 18.20 18.50 1,488,617 27,363,980
09 August 2022 18.20 18.80 18.10 18.60 5,852,052 108,251,110
08 August 2022 17.90 18.30 17.80 18.20 3,211,221 58,324,830
05 August 2022 17.70 18.30 17.70 18.10 4,692,640 85,048,220
04 August 2022 17.60 18.00 17.50 17.80 4,522,117 80,620,560
03 August 2022 16.80 17.70 16.80 17.60 3,136,512 54,780,460
02 August 2022 17.00 17.20 16.80 17.00 335,203 5,685,240
01 August 2022 16.60 17.50 16.60 17.20 2,496,200 43,106,250
27 July 2022 16.80 17.00 16.70 16.70 388,603 6,546,560
26 July 2022 17.10 17.30 16.50 16.60 1,623,704 27,608,000
25 July 2022 16.70 17.20 16.50 17.10 890,714 15,021,440
22 July 2022 16.50 16.70 16.30 16.70 728,516 12,062,300
21 July 2022 15.80 16.50 15.70 16.40 1,187,838 19,081,360
20 July 2022 15.60 15.90 15.40 15.70 605,718 9,509,090
19 July 2022 15.80 15.80 15.20 15.60 924,501 14,281,970
18 July 2022 15.90 15.90 15.60 15.80 422,900 6,659,230
15 July 2022 15.30 15.90 15.20 15.80 1,580,801 24,499,630
14 July 2022 15.40 15.40 15.10 15.20 926,900 14,142,790
12 July 2022 15.70 15.80 15.40 15.50 259,900 4,046,040
11 July 2022 15.60 15.80 15.40 15.70 683,906 10,728,010
08 July 2022 15.70 15.70 15.30 15.50 746,710 11,543,670

Remark : Volume from SET main board.