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

Filter Dates :

Historical Price from 09 February 2021 To 13 May 2021

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 09 April 2021 To 27 April 2021 )
14.20 14.60 13.40 13.90 31,739,100 445,833,700
Previous 4 weeks
( 11 March 2021 To 08 April 2021 )
15.20 16.00 13.90 14.10 50,193,600 764,960,800
Daily Historical Data
13 May 2021 15.40 15.80 14.30 15.30 5,107,000 78,000,130
12 May 2021 14.60 15.50 14.50 15.50 5,055,400 76,853,010
11 May 2021 14.90 15.00 14.60 14.70 1,877,700 27,812,270
10 May 2021 14.70 15.30 14.10 14.90 5,957,200 88,960,470
07 May 2021 13.50 14.70 13.40 14.70 10,817,900 152,009,990
06 May 2021 13.40 13.50 13.20 13.40 1,698,400 22,723,500
05 May 2021 14.00 14.00 13.40 13.40 2,442,600 33,456,350
30 April 2021 14.00 14.10 13.90 13.90 635,200 8,866,140
29 April 2021 13.90 14.40 13.90 13.90 9,998,700 140,799,080
28 April 2021 14.00 14.20 13.80 13.80 1,656,600 23,185,230
27 April 2021 13.60 14.00 13.60 13.90 6,718,100 93,205,090
26 April 2021 13.50 13.60 13.40 13.50 810,700 10,921,470
23 April 2021 14.10 14.10 13.50 13.50 2,934,900 40,338,820
22 April 2021 14.40 14.60 14.10 14.10 6,082,600 87,065,140
21 April 2021 14.00 14.30 13.90 14.10 7,027,400 99,328,580
20 April 2021 14.20 14.30 13.90 14.00 1,153,100 16,276,240
19 April 2021 13.90 14.30 13.90 14.20 4,999,300 70,725,150
16 April 2021 13.80 14.00 13.60 13.80 750,700 10,423,220
12 April 2021 14.20 14.20 13.60 13.80 928,500 12,834,520
09 April 2021 14.20 14.20 14.00 14.10 333,800 4,715,470
08 April 2021 14.00 14.30 14.00 14.10 4,398,500 62,538,370
07 April 2021 14.30 14.60 13.90 14.00 2,127,200 30,283,720
05 April 2021 15.40 15.40 14.30 14.50 3,745,300 55,525,880
02 April 2021 15.30 15.60 15.00 15.40 8,978,000 138,662,660
01 April 2021 15.30 15.40 15.20 15.30 713,000 10,915,660
31 March 2021 15.50 15.50 15.30 15.40 1,135,800 17,502,820
30 March 2021 15.50 15.60 15.20 15.40 3,464,200 53,540,280
29 March 2021 15.50 15.60 15.20 15.40 2,628,900 40,378,880
26 March 2021 15.20 15.70 15.00 15.30 1,136,700 17,406,800
25 March 2021 15.10 15.30 15.10 15.10 747,100 11,364,080
24 March 2021 15.40 15.40 15.20 15.20 879,600 13,454,210
23 March 2021 15.50 15.60 15.30 15.50 774,200 11,966,370
22 March 2021 15.40 15.60 15.20 15.50 489,700 7,547,560
19 March 2021 15.30 15.40 15.20 15.40 1,013,000 15,512,520
18 March 2021 15.70 15.70 15.30 15.40 1,471,500 22,770,450
17 March 2021 15.00 16.00 15.00 15.60 10,170,300 159,713,550
16 March 2021 15.00 15.20 15.00 15.00 606,700 9,152,100
15 March 2021 15.40 15.40 14.90 15.10 1,093,700 16,493,290
12 March 2021 15.60 15.70 15.10 15.30 1,742,500 26,727,270
11 March 2021 15.20 15.40 14.80 15.40 2,877,700 43,504,330
10 March 2021 14.70 15.10 14.60 15.10 1,575,300 23,428,640
09 March 2021 14.80 14.80 14.40 14.50 1,731,800 25,248,000
08 March 2021 14.60 15.20 14.60 14.80 5,728,900 85,164,630
05 March 2021 14.60 15.00 14.40 14.50 4,784,500 69,716,490
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

Remark : Volume from SET main board.