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

Filter Dates :

Historical Price from 09 November 2022 To 03 February 2023

Date Open High Low Close Volume (Shares) Value (‘000 Baht)
Summary
Recent 2 weeks
( 09 January 2023 To 20 January 2023 )
19.50 19.50 18.70 19.00 7,227,438 137,505,800
Previous 4 weeks
( 08 December 2022 To 06 January 2023 )
18.60 20.00 17.60 19.30 21,015,738 391,526,970
Daily Historical Data
03 February 2023 18.80 19.80 18.70 19.60 3,356,812 65,145,210
02 February 2023 19.00 19.30 18.80 18.80 828,000 15,781,060
01 February 2023 18.80 19.10 18.50 19.00 1,014,320 19,022,500
31 January 2023 18.90 18.90 18.70 18.90 379,132 7,130,120
30 January 2023 19.00 19.10 18.80 18.90 419,660 7,931,880
27 January 2023 18.80 19.00 18.70 19.00 215,850 4,068,200
26 January 2023 19.00 19.00 18.70 18.80 450,500 8,460,200
25 January 2023 19.00 19.10 18.80 19.10 344,700 6,537,740
24 January 2023 19.00 19.20 19.00 19.00 455,601 8,695,350
23 January 2023 19.00 19.00 18.80 19.00 316,615 5,995,360
20 January 2023 19.40 19.40 18.80 19.00 1,370,009 25,975,440
19 January 2023 19.30 19.50 19.20 19.40 850,415 16,483,780
18 January 2023 18.90 19.30 18.90 19.20 488,422 9,322,020
17 January 2023 19.00 19.10 18.90 18.90 296,308 5,610,870
16 January 2023 18.90 19.10 18.80 18.90 429,337 8,133,200
13 January 2023 18.70 19.00 18.70 18.80 632,613 11,902,600
12 January 2023 18.80 19.10 18.70 18.70 984,530 18,618,990
11 January 2023 19.10 19.10 18.70 18.70 515,004 9,718,330
10 January 2023 19.20 19.20 18.90 18.90 509,100 9,669,110
09 January 2023 19.50 19.50 19.00 19.00 1,151,700 22,071,460
06 January 2023 18.70 19.40 18.70 19.30 681,009 13,034,710
05 January 2023 18.80 18.90 18.70 18.70 538,005 10,127,030
04 January 2023 18.90 19.20 18.70 18.80 2,759,609 52,385,150
03 January 2023 18.70 18.90 18.50 18.90 1,637,935 30,574,880
30 December 2022 18.30 18.90 18.30 18.60 687,234 12,750,720
29 December 2022 18.00 18.30 18.00 18.30 406,000 7,366,480
28 December 2022 18.10 18.10 17.90 18.00 1,403,101 25,260,490
27 December 2022 18.00 18.10 17.90 18.00 839,801 15,109,330
26 December 2022 17.80 17.90 17.80 17.90 319,801 5,723,310
23 December 2022 17.60 18.00 17.60 17.90 745,800 13,259,710
22 December 2022 18.10 18.20 17.70 17.70 1,198,201 21,565,760
21 December 2022 18.20 18.30 17.60 18.00 1,410,800 25,277,200
20 December 2022 18.40 18.60 18.10 18.10 1,033,300 18,956,290
19 December 2022 18.40 18.70 18.30 18.40 937,100 17,270,520
16 December 2022 18.50 18.50 18.30 18.40 644,488 11,834,110
15 December 2022 19.30 19.30 18.60 18.60 892,389 16,777,390
14 December 2022 19.40 19.50 19.00 19.20 1,081,121 20,861,470
13 December 2022 19.70 20.00 19.30 19.40 1,094,668 21,525,850
09 December 2022 18.70 19.50 18.60 19.50 2,474,076 47,564,100
08 December 2022 18.60 18.70 18.50 18.60 231,300 4,302,470
07 December 2022 18.60 18.70 18.50 18.50 317,750 5,906,620
06 December 2022 18.90 18.90 18.40 18.50 603,040 11,223,670
02 December 2022 19.40 19.40 18.70 19.00 891,609 16,831,420
01 December 2022 19.30 19.40 19.00 19.20 481,600 9,238,960
30 November 2022 19.00 19.60 18.80 19.20 2,506,886 48,438,310
29 November 2022 19.00 19.10 18.80 19.00 338,100 6,395,620
28 November 2022 18.80 19.20 18.80 19.10 533,549 10,103,810
25 November 2022 18.40 19.10 18.40 18.90 1,935,208 36,396,190
24 November 2022 18.60 18.60 18.20 18.50 469,806 8,654,710
23 November 2022 17.60 18.50 17.50 18.50 2,077,611 37,734,470
22 November 2022 17.70 17.90 17.60 17.60 313,800 5,570,630
21 November 2022 17.60 18.00 17.50 17.80 462,103 8,246,590
18 November 2022 17.90 17.90 17.50 17.50 632,115 11,171,220
17 November 2022 17.80 18.10 17.70 18.00 708,740 12,675,390
16 November 2022 18.10 18.10 17.60 17.80 446,900 7,956,840
15 November 2022 17.50 18.30 17.50 18.00 1,179,975 21,144,430
14 November 2022 17.80 17.90 17.40 17.50 589,202 10,363,770
11 November 2022 18.00 18.00 17.70 17.90 600,200 10,708,850
10 November 2022 17.70 18.00 17.60 17.70 857,346 15,310,590
09 November 2022 17.70 17.80 17.60 17.70 506,900 8,951,510

Remark : Volume from SET main board.