Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Indorama Ventures Public Company Limited (IVL.BK)

Compare
18.80
-1.30
(-6.47%)
At close: April 4 at 4:37:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.8019.9018.7018.8018.8015,371,700
Apr 3, 202519.8020.1019.6020.1020.1013,067,500
Apr 2, 202519.8020.1019.4020.1020.109,258,300
Apr 1, 202519.8020.1019.7019.8019.8012,339,100
Mar 31, 202519.3019.8019.1019.5019.5014,654,400
Mar 28, 202520.2020.3019.8019.9019.9013,444,600
Mar 27, 202520.9020.9020.4020.6020.6023,303,200
Mar 26, 202521.0021.2020.7020.7020.708,496,600
Mar 25, 202521.3021.3020.6020.9020.9012,378,000
Mar 24, 202521.1021.4021.0021.2021.206,573,500
Mar 21, 202521.4021.5021.0021.2021.209,338,500
Mar 20, 202521.8022.0021.3021.3021.3018,018,900
Mar 19, 202521.4022.2021.2021.8021.8016,570,600
Mar 18, 202521.9022.0021.0021.4021.4013,295,300
Mar 17, 202522.0022.1021.3021.7021.7020,591,500
Mar 14, 202520.9022.2020.8021.9021.9030,501,300
Mar 13, 202520.9021.0020.5020.8020.8010,451,200
Mar 12, 202521.6021.9020.7020.8020.8021,060,500
Mar 11, 202520.4021.6020.0021.5021.5040,556,000
Mar 10, 202521.3021.6020.4020.6020.6021,098,700
Mar 7, 202520.8021.7020.8021.5021.5025,069,900
Mar 6, 202520.5021.8020.4020.5020.5042,094,600
Mar 5, 202518.8020.5018.8020.5020.5030,715,700
Mar 4, 202518.3019.3018.3018.8018.8017,504,400
Mar 3, 202519.0019.2018.2018.5018.5020,353,200
Feb 28, 202518.8019.6018.7019.1019.1022,904,300
Feb 27, 202520.3020.3018.8019.3019.3040,154,000
Feb 26, 202521.0021.2020.1020.2020.2019,272,600
Feb 25, 202521.6021.6020.9021.0021.0014,885,200
Feb 24, 202520.7021.7020.7021.5021.5016,473,700
Feb 21, 202522.2022.2021.0021.0021.0027,094,000
Feb 20, 202522.2022.6022.0022.1022.1017,113,000
Feb 19, 202522.5022.8022.3022.4022.4012,404,800
Feb 18, 202523.1023.2022.4022.5022.5018,768,500
Feb 17, 202523.4023.6022.9023.3023.3010,561,600
Feb 14, 202522.7023.3022.6023.0023.0012,890,000
Feb 13, 202523.0023.3022.6022.6022.6012,791,500
Feb 11, 202523.0023.4022.7023.0023.0013,675,800
Feb 10, 202522.7023.3022.3023.0023.0018,207,800
Feb 7, 202522.6022.8022.0022.7022.7016,765,800
Feb 6, 202523.1023.2022.2022.3022.3025,091,900
Feb 5, 202523.2023.4022.7023.0023.0011,183,100
Feb 4, 202523.4023.4022.7023.1023.1014,272,400
Feb 3, 202522.1023.4022.0023.3023.3030,777,900
Jan 31, 202523.7023.9022.8023.0023.0012,923,400
Jan 30, 202523.6024.0023.5023.6023.609,012,100
Jan 29, 202523.9024.1023.4023.6023.607,278,500
Jan 28, 202524.1024.2023.5023.8023.8011,327,900
Jan 27, 202523.6024.1023.5024.1024.109,954,300
Jan 24, 202522.8023.9022.8023.7023.7019,688,100
Jan 23, 202522.4022.9022.3022.6022.6011,592,700
Jan 22, 202523.0023.5022.3022.4022.4022,135,000
Jan 21, 202523.6023.6022.6022.9022.9020,747,600
Jan 20, 202523.6023.6023.2023.4023.405,891,400
Jan 17, 202523.2023.7023.2023.6023.6012,463,300
Jan 16, 202523.6023.7023.0023.2023.209,525,900
Jan 15, 202522.8023.5022.6023.5023.5014,162,600
Jan 14, 202522.8023.2022.6022.6022.6013,469,300
Jan 13, 202522.1023.1022.1022.8022.8019,748,200
Jan 10, 202521.8022.8021.8022.4022.4030,120,100
Jan 9, 202524.1024.1021.8021.9021.9081,193,200
Jan 8, 202524.7024.8024.2024.2024.2018,873,300
Jan 7, 202524.4024.9024.2024.6024.6021,135,600
Jan 6, 202524.9024.9024.2024.4024.4025,674,000
Jan 3, 202525.5025.5024.8024.9024.9012,520,500
Jan 2, 202525.0025.5024.5025.5025.5010,116,600
Dec 30, 202425.5025.5024.9024.9024.9014,995,100
Dec 27, 202425.7526.0025.2525.5025.5016,508,200
Dec 26, 202425.7526.0025.5025.5025.5011,436,000
Dec 25, 202426.0026.2525.5026.0026.0012,226,900
Dec 24, 202426.2526.2525.5026.0026.0016,232,500
Dec 23, 202426.2526.5025.5026.2526.2512,582,200
Dec 20, 202425.7526.2525.5026.2526.2516,306,700
Dec 19, 202425.5026.5025.5025.7525.7518,440,000
Dec 18, 202426.5026.7526.0026.2526.2515,812,900
Dec 17, 202426.7526.7526.0026.2526.2517,191,100
Dec 16, 202426.7527.0026.2526.5026.5012,958,300
Dec 13, 202426.0027.5026.0027.0027.0041,939,742
Dec 12, 202426.2526.2525.7526.0026.0010,378,900
Dec 11, 202425.5026.2525.5026.0026.0024,583,600
Dec 9, 202425.2525.5025.0025.5025.507,864,600
Dec 6, 202424.7025.5024.6025.2525.2514,358,300
Dec 4, 202424.6024.9024.5024.5024.5014,289,200
Dec 3, 202425.0025.2524.1024.6024.6040,515,200
Dec 2, 202425.5025.5024.6025.2525.2513,417,400
Nov 29, 202425.0025.2524.6025.0025.0011,099,400
Nov 28, 202425.5025.5025.0025.0025.005,665,400
Nov 27, 202425.0025.2524.5025.0025.0014,331,100
Nov 26, 202425.7525.7525.0025.0025.009,334,500
Nov 25, 2024 0.18 Dividend
Nov 25, 202426.0026.0025.2525.5025.5014,465,100
Nov 22, 202425.7526.0025.5025.7525.5813,133,100
Nov 21, 202425.5025.7525.2525.5025.338,815,400
Nov 20, 202425.7525.7525.0025.2525.0811,168,700
Nov 19, 202425.7526.0025.2525.7525.5810,713,800
Nov 18, 202425.7526.0025.2525.5025.336,184,700
Nov 15, 202426.2526.2525.2525.5025.3320,746,700
Nov 14, 202426.0026.5025.7526.0025.8219,878,100
Nov 13, 202426.5027.0025.7526.0025.8223,294,600
Nov 12, 202426.7526.7525.7526.5026.3266,984,400
Nov 11, 202426.2526.2525.2525.7525.5816,341,800
Nov 8, 202426.5026.5025.7526.0025.8221,197,400
Nov 7, 202425.5026.7525.2526.5026.3239,251,100
Nov 6, 202426.2526.2525.0025.2525.0816,830,200
Nov 5, 202425.7526.5025.5026.2526.0717,899,100
Nov 4, 202425.7526.0025.5025.7525.585,443,100
Nov 1, 202425.7526.0025.2525.7525.5812,961,200
Oct 31, 202425.5026.0025.2526.0025.8216,604,800
Oct 30, 202425.2525.7525.0025.2525.0811,286,800
Oct 29, 202426.0026.0025.0025.0024.8316,218,800
Oct 28, 202425.2526.2525.0026.0025.8225,811,900
Oct 25, 202425.2525.2525.2525.2525.08-
Oct 24, 202425.0025.7525.0025.2525.0819,484,100
Oct 22, 202425.0025.0025.0025.0024.83-
Oct 21, 202425.0025.2524.9025.0024.8316,860,100
Oct 18, 202424.6025.2524.3025.0024.8345,182,700
Oct 17, 202425.0025.2524.7024.7024.5329,665,500
Oct 16, 202423.4023.4023.4023.4023.24-
Oct 15, 202423.8023.9023.3023.4023.2434,441,600
Oct 11, 202424.5025.2523.6023.7023.5465,968,000
Oct 10, 202424.2024.5023.9024.3024.1325,749,400
Oct 9, 202424.3024.6024.0024.0023.8418,039,200
Oct 8, 202424.0024.7023.8024.2024.0430,862,800
Oct 7, 202424.0024.2023.8024.0023.8418,317,200
Oct 4, 202424.2024.4023.7023.8023.6442,882,700
Oct 3, 202424.3024.5023.8024.1023.9431,252,400
Oct 2, 202424.4024.7024.1024.4024.2326,024,700
Oct 1, 202424.9025.0024.3024.5024.3339,212,800
Sep 30, 202424.0024.8024.0024.7024.5339,925,500
Sep 27, 202424.4024.4024.4024.4024.23-
Sep 26, 202424.8024.8023.8024.4024.2389,816,200
Sep 25, 202425.5025.7524.7024.9024.7359,548,900
Sep 24, 202424.6026.0024.5025.5025.3375,228,900
Sep 23, 202424.6024.8024.3024.5024.3328,564,300
Sep 20, 202424.7024.7024.7024.7024.53-
Sep 19, 202423.9025.2523.9024.7024.5369,221,300
Sep 18, 202423.8024.2023.7023.9023.7436,327,500
Sep 17, 202423.6024.0023.6024.0023.8429,135,500
Sep 16, 202421.7024.2021.7023.9023.74122,569,000
Sep 13, 202421.5021.8021.3021.5021.3537,532,500
Sep 12, 202421.1021.4020.9021.3021.1627,371,800
Sep 11, 202421.2021.7020.8021.1020.9661,984,800
Sep 10, 202420.8021.5020.7020.9020.7655,022,400
Sep 9, 202420.8021.0020.3020.7020.5638,735,200
Sep 6, 202420.5021.0020.4020.8020.6644,129,300
Sep 5, 202419.8020.8019.8020.6020.4655,831,400
Sep 4, 202417.1017.1017.1017.1016.98-
Sep 3, 202417.1017.1017.1017.1016.98-
Sep 2, 202417.1017.1017.1017.1016.98-
Aug 30, 202418.1018.3017.1017.1016.98226,346,700
Aug 29, 202418.2018.4017.9018.0017.8822,467,100
Aug 28, 202419.0019.1018.3018.4018.2726,556,000
Aug 27, 2024 0.18 Dividend
Aug 27, 202419.0019.4018.9019.2019.0715,581,600
Aug 26, 202419.0019.4018.8019.1018.8021,056,500
Aug 23, 202418.4019.1018.3018.8018.5020,086,900
Aug 22, 202418.5018.5018.5018.5018.21-
Aug 21, 202418.3018.6018.3018.5018.2112,565,900
Aug 20, 202418.5018.9018.3018.4018.1120,153,000
Aug 19, 202417.7017.7017.7017.7017.42-
Aug 16, 202417.6017.9017.2017.7017.4214,761,800
Aug 15, 202416.8017.4016.0017.3017.0238,222,700
Aug 14, 202416.9017.1016.4016.7016.4322,760,800
Aug 13, 202416.5017.4016.2017.0016.7334,953,800
Aug 9, 202418.2018.2016.3016.6016.3429,766,100
Aug 8, 202417.7017.7017.7017.7017.42-
Aug 7, 202418.0018.1017.5017.7017.4211,811,700
Aug 6, 202417.9018.2017.7017.8017.5211,153,400
Aug 5, 202418.3018.5017.6017.7017.4221,437,400
Aug 2, 202419.3019.3019.3019.3018.99-
Aug 1, 202419.3019.5019.2019.3018.999,022,100
Jul 31, 202419.0019.7018.9019.3018.9937,595,100
Jul 30, 202418.9018.9018.9018.9018.60-
Jul 26, 202418.5018.9018.4018.9018.6020,643,100
Jul 25, 202417.7018.6017.6018.4018.1121,085,500
Jul 24, 202417.5018.4017.3018.0017.7139,682,900
Jul 23, 202418.4018.5017.7017.9017.6230,772,300
Jul 19, 202419.2019.2018.3018.3018.0127,798,800
Jul 18, 202419.0019.2019.0019.2018.899,525,000
Jul 17, 202419.2019.2019.2019.2018.89-
Jul 16, 202419.3019.5018.8019.2018.8925,301,600
Jul 15, 202420.2020.2020.2020.2019.88-
Jul 12, 202420.2020.2020.2020.2019.88-
Jul 11, 202420.1020.5020.0020.2019.8823,775,500
Jul 10, 202419.9020.1019.6019.8019.4911,715,700
Jul 9, 202419.9019.9019.9019.9019.58-
Jul 8, 202419.4020.1019.4019.9019.5823,610,100
Jul 5, 202419.0019.4018.7019.2018.8935,410,600
Jul 4, 202419.3019.5018.9018.9018.6016,512,800
Jul 3, 202419.0019.5018.9019.2018.8914,197,600
Jul 2, 202419.7019.8018.7018.9018.6023,261,600
Jul 1, 202419.7020.0019.5019.7019.3912,481,400
Jun 28, 202420.0020.1019.3019.5019.1935,223,100
Jun 27, 202420.4020.5019.8019.9019.5818,738,400
Jun 26, 202420.2020.2020.2020.2019.88-
Jun 25, 202420.2020.2020.2020.2019.88-
Jun 24, 202420.2020.2020.2020.2019.88-
Jun 21, 202419.7020.4019.3020.2019.8824,019,800
Jun 20, 202419.4019.9019.2019.7019.3916,615,500
Jun 19, 202419.8019.8019.8019.8019.49-
Jun 18, 202419.8019.8019.8019.8019.49-
Jun 17, 202419.8019.8019.8019.8019.49-
Jun 14, 202420.0020.2019.8019.8019.4915,837,300
Jun 13, 202420.2020.4019.9020.0019.6816,286,100
Jun 12, 202420.9020.9019.9020.2019.8840,382,300
Jun 11, 202420.6021.0020.5021.0020.6729,692,200
Jun 10, 202421.1021.1020.4020.5020.1721,837,700
Jun 7, 202421.2021.2021.2021.2020.86-
Jun 6, 202422.5022.5021.1021.2020.8652,477,500
Jun 5, 202422.6022.7022.0022.4022.0424,254,500
Jun 4, 202423.2023.3022.4022.6022.2423,380,400
May 31, 202423.7023.7023.7023.7023.32-
May 30, 202423.5023.8023.3023.7023.3213,005,000
May 29, 202423.9023.9023.5023.5023.1312,473,700
May 28, 202424.4024.4023.8023.9023.5213,509,100
May 27, 202424.3024.3024.3024.3023.91-
May 24, 2024 0.18 Dividend
May 24, 202424.0024.3024.0024.3023.914,279,400
May 23, 202424.6024.8024.3024.6024.0412,490,000
May 21, 202425.0025.0024.6024.9024.3315,252,700
May 20, 202425.0025.0025.0025.0024.43-
May 17, 202424.7025.2524.6025.0024.4324,780,600
May 16, 202424.4024.4024.4024.4023.84-
May 15, 202424.7024.7024.3024.4023.8412,820,800
May 14, 202424.2025.0024.1024.6024.0431,509,000
May 13, 202423.7024.4023.5024.3023.7440,498,600
May 10, 202423.4023.6023.1023.5022.9616,511,000
May 9, 202423.8023.9023.2023.3022.7718,984,100
May 8, 202423.6023.9023.5023.8023.2611,851,500
May 7, 202423.4023.4023.4023.4022.86-
May 3, 2024 0.18 Dividend
May 3, 202423.5023.6023.3023.4022.869,263,300
May 2, 202423.9023.9023.9023.9023.18-
Apr 30, 202424.1024.2023.8023.9023.1811,767,800
Apr 29, 202424.0024.1023.8024.0023.289,732,400
Apr 26, 202423.8024.1023.6023.8023.0810,317,100
Apr 25, 202423.9023.9023.4023.7022.9920,515,800
Apr 24, 202424.0024.0024.0024.0023.28-
Apr 23, 202423.9024.2023.8024.0023.2810,223,800
Apr 22, 202424.2024.3023.5023.8023.0829,165,300
Apr 19, 202425.7525.7525.7525.7524.98-
Apr 18, 202425.7525.7525.7525.7524.98-
Apr 17, 202425.7525.7525.7525.7524.98-
Apr 11, 202425.7526.0025.5025.7524.988,182,500
Apr 10, 202425.7526.2525.5025.7524.9819,990,600
Apr 9, 202425.2525.2525.2525.2524.49-
Apr 5, 202424.9025.2524.6025.2524.4912,041,900
Apr 4, 202425.2525.2525.2525.2524.49-