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

Filter Dates :

Historical Price from 24 October 2019 To 21 January 2020

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 23 December 2019 To 07 January 2020 )
14.70 14.70 13.30 13.50 6,840,300 96,133,730
Previous 4 weeks
( 21 November 2019 To 20 December 2019 )
16.70 17.60 13.60 14.50 24,310,700 391,994,830
Daily Historical Data
21 January 2020 14.00 14.20 13.50 13.80 793,800 11,032,820
20 January 2020 14.20 14.20 13.90 14.00 624,400 8,745,300
17 January 2020 14.30 14.40 13.80 14.00 482,300 6,750,370
16 January 2020 14.20 14.40 14.20 14.30 246,400 3,503,490
15 January 2020 14.50 14.50 14.00 14.20 339,400 4,792,710
14 January 2020 14.20 14.50 14.20 14.50 590,500 8,470,930
13 January 2020 13.70 14.30 13.70 14.20 829,000 11,667,030
10 January 2020 13.20 14.00 13.20 13.70 1,085,400 14,860,150
09 January 2020 13.10 13.60 13.00 13.20 1,159,300 15,339,290
08 January 2020 13.30 13.30 12.60 12.70 1,430,300 18,426,330
07 January 2020 13.60 13.80 13.40 13.50 640,100 8,655,450
06 January 2020 14.10 14.10 13.30 13.50 1,611,800 21,888,200
03 January 2020 14.40 14.60 14.20 14.30 450,800 6,485,740
02 January 2020 14.20 14.70 14.20 14.40 597,800 8,602,540
30 December 2019 14.00 14.30 14.00 14.20 286,400 4,038,230
27 December 2019 14.00 14.40 13.90 14.00 534,600 7,556,660
26 December 2019 14.10 14.20 14.00 14.00 948,100 13,295,300
25 December 2019 14.50 14.50 14.20 14.30 222,300 3,184,780
24 December 2019 14.50 14.70 14.30 14.60 584,400 8,453,600
23 December 2019 14.70 14.70 14.30 14.50 964,000 13,973,230
20 December 2019 14.50 14.70 14.30 14.50 966,000 14,044,360
19 December 2019 14.00 14.50 13.60 14.50 1,816,200 25,463,340
18 December 2019 15.00 15.10 14.00 14.00 2,457,600 35,394,240
17 December 2019 15.50 15.70 15.00 15.00 682,400 10,374,510
16 December 2019 15.70 16.00 15.30 15.70 350,000 5,452,950
13 December 2019 16.00 16.20 15.70 15.70 381,800 6,068,090
12 December 2019 15.70 15.90 15.40 15.80 338,600 5,321,500
11 December 2019 15.80 16.00 15.20 15.70 566,600 8,844,680
09 December 2019 16.00 16.30 15.70 15.80 248,800 3,933,430
06 December 2019 16.00 16.30 15.80 15.90 282,400 4,535,000
04 December 2019 16.00 16.10 15.60 16.10 869,300 13,756,390
03 December 2019 16.10 16.40 16.00 16.10 837,700 13,530,210
02 December 2019 16.80 16.80 16.10 16.10 962,900 15,852,890
29 November 2019 16.60 16.90 16.50 16.90 931,200 15,573,640
28 November 2019 17.20 17.20 16.60 16.60 2,160,700 36,567,140
27 November 2019 17.20 17.60 17.10 17.10 5,463,300 94,694,150
26 November 2019 16.80 17.10 16.50 17.10 1,638,300 27,715,530
25 November 2019 16.50 16.80 16.00 16.80 1,365,300 22,469,590
22 November 2019 16.30 16.60 16.00 16.40 868,400 14,090,800
21 November 2019 16.70 16.70 16.10 16.20 1,123,200 18,312,390
20 November 2019 17.00 17.00 16.70 16.70 777,800 13,086,090
19 November 2019 17.00 17.30 16.90 17.00 1,353,600 23,093,260
18 November 2019 16.70 17.20 16.70 17.00 699,600 11,861,840
15 November 2019 17.20 17.20 16.60 16.70 1,580,500 26,658,040
14 November 2019 17.20 17.60 17.00 17.10 3,578,800 61,687,230
13 November 2019 17.00 17.50 16.90 17.10 4,300,800 73,806,430
12 November 2019 17.70 18.20 16.80 17.00 7,943,700 139,562,110
11 November 2019 15.50 16.30 15.50 16.30 1,396,800 22,381,530
08 November 2019 15.40 15.70 15.40 15.50 1,133,000 17,531,150
07 November 2019 15.60 15.90 15.40 15.40 1,514,000 23,558,710
06 November 2019 15.90 16.20 15.60 15.60 316,200 4,979,580
05 November 2019 16.30 16.30 15.90 15.90 484,100 7,790,530
04 November 2019 16.30 16.60 16.20 16.20 284,300 4,636,400
01 November 2019 16.40 16.60 16.10 16.10 98,800 1,608,330
31 October 2019 16.40 16.80 16.30 16.30 628,600 10,343,530
30 October 2019 15.30 16.50 15.20 16.40 1,801,000 28,380,960
29 October 2019 15.20 16.00 15.20 15.40 1,983,900 30,906,940
28 October 2019 15.30 15.40 15.00 15.10 822,200 12,462,300
25 October 2019 16.30 16.30 15.50 15.60 1,170,700 18,481,250
24 October 2019 16.80 17.00 16.30 16.40 1,071,100 17,839,670

Remark : Volume from SET main board.