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

Filter Dates :

Historical Price from 07 April 2020 To 03 July 2020

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 08 June 2020 To 19 June 2020 )
12.00 13.70 11.10 13.20 25,839,300 317,537,550
Previous 4 weeks
( 08 May 2020 To 05 June 2020 )
9.45 12.20 9.35 11.80 39,345,200 446,019,680
Daily Historical Data
03 July 2020 14.70 15.30 14.70 14.80 4,221,600 62,771,820
02 July 2020 14.40 14.60 14.20 14.60 4,958,100 71,329,250
01 July 2020 13.60 14.30 13.50 14.30 2,963,900 41,094,420
30 June 2020 13.60 13.90 13.40 13.50 1,488,300 20,345,180
29 June 2020 13.20 13.60 13.00 13.50 1,241,200 16,529,450
26 June 2020 13.70 14.00 13.20 13.40 4,176,000 56,378,520
25 June 2020 13.70 14.00 13.20 13.50 3,893,700 52,574,510
24 June 2020 14.60 14.70 13.70 14.00 4,066,200 58,166,850
23 June 2020 13.80 14.70 13.70 14.40 5,132,000 72,438,530
22 June 2020 13.20 13.70 13.20 13.70 1,472,200 19,820,140
19 June 2020 13.00 13.70 13.00 13.20 2,536,900 34,140,670
18 June 2020 12.60 13.30 12.50 13.10 1,592,500 20,707,640
17 June 2020 12.40 12.80 12.30 12.70 2,113,700 26,538,630
16 June 2020 12.30 12.40 12.10 12.30 2,096,000 25,713,320
15 June 2020 11.70 12.20 11.40 11.90 3,640,800 42,915,210
12 June 2020 11.30 12.00 11.10 11.70 2,633,500 30,291,540
11 June 2020 12.00 12.10 11.60 11.90 1,617,500 19,151,070
10 June 2020 12.30 12.40 12.00 12.10 661,100 8,033,250
09 June 2020 12.50 12.80 12.10 12.20 4,172,400 51,956,540
08 June 2020 12.00 12.60 11.80 12.60 4,774,900 58,089,680
05 June 2020 11.80 11.90 11.60 11.80 1,174,300 13,783,650
04 June 2020 11.50 12.00 11.40 11.70 3,019,500 35,346,420
02 June 2020 11.40 11.60 11.30 11.40 811,000 9,280,690
01 June 2020 11.30 11.50 11.20 11.40 392,100 4,442,590
29 May 2020 11.40 11.40 11.10 11.30 382,900 4,325,990
28 May 2020 11.30 11.50 11.10 11.30 1,132,100 12,792,580
27 May 2020 11.80 12.20 11.50 11.60 4,093,800 48,434,650
26 May 2020 11.80 11.90 11.50 11.70 1,525,200 17,754,740
25 May 2020 11.40 11.80 11.40 11.70 1,261,100 14,625,250
22 May 2020 11.60 12.00 11.20 11.40 3,372,800 38,690,470
21 May 2020 11.60 12.20 11.50 11.80 5,954,900 71,028,350
20 May 2020 11.50 11.70 11.30 11.50 3,301,700 37,849,560
19 May 2020 11.60 11.70 11.00 11.30 3,684,200 41,727,630
18 May 2020 10.00 11.30 10.00 11.30 6,190,700 66,418,930
15 May 2020 9.65 10.00 9.65 9.90 1,131,700 11,208,510
14 May 2020 9.60 9.65 9.40 9.60 213,600 2,029,755
13 May 2020 9.75 9.75 9.50 9.60 379,000 3,641,570
12 May 2020 9.55 9.85 9.55 9.60 517,200 4,992,965
11 May 2020 9.50 9.65 9.45 9.50 502,800 4,781,390
08 May 2020 9.45 9.55 9.35 9.40 304,600 2,863,990
07 May 2020 9.85 9.85 9.25 9.35 797,400 7,539,115
05 May 2020 9.90 10.10 9.70 9.85 654,900 6,446,085
30 April 2020 10.30 10.80 9.85 9.90 4,862,400 49,288,000
29 April 2020 10.20 10.60 10.20 10.20 431,200 4,447,650
28 April 2020 10.10 10.60 10.00 10.20 1,932,600 19,876,380
27 April 2020 10.40 10.40 10.00 10.10 551,100 5,600,700
24 April 2020 10.20 10.40 10.00 10.20 1,095,500 11,141,920
23 April 2020 9.90 10.20 9.80 10.20 1,252,600 12,529,805
22 April 2020 9.90 9.90 9.70 9.85 556,700 5,458,550
21 April 2020 9.80 10.00 9.70 10.00 310,700 3,063,450
20 April 2020 9.50 10.10 9.50 9.85 847,600 8,287,655
17 April 2020 9.35 9.50 9.20 9.40 661,900 6,170,945
16 April 2020 9.40 9.40 9.00 9.20 526,500 4,820,170
15 April 2020 9.95 9.95 9.30 9.45 841,000 8,021,065
14 April 2020 9.90 10.40 9.65 9.80 1,667,500 16,693,915
13 April 2020 9.80 9.80 9.60 9.75 312,400 3,041,905
10 April 2020 9.65 9.85 9.45 9.80 167,200 1,608,470
09 April 2020 10.10 10.10 9.40 9.45 795,500 7,792,890
08 April 2020 9.15 10.60 9.15 9.85 1,140,500 11,439,265
07 April 2020 8.45 9.35 8.25 9.35 1,546,400 14,040,325

Remark : Volume from SET main board.