Thailand - Delayed Quote
THB
Indorama Ventures Public Company Limited (IVL.BK)
25.50
0.00
(0.00%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.25
26.00
25.00
25.50
25.50
22,213,500
Oct 29, 2026
26.25
26.50
25.00
25.50
25.50
26,317,400
Oct 28, 2026
27.50
27.50
26.25
26.50
26.50
22,674,300
Oct 27, 2026
27.25
28.00
27.25
27.50
27.50
18,056,800
Oct 26, 2026
26.75
27.50
26.75
27.25
27.25
8,510,900
Oct 22, 2026
26.50
27.00
26.25
26.75
26.75
18,356,600
Oct 21, 2026
26.75
27.00
26.00
27.00
27.00
6,805,200
Oct 20, 2026
27.25
27.50
26.75
26.75
26.75
7,730,400
Oct 19, 2026
27.50
27.75
26.75
27.25
27.25
12,723,600
Oct 15, 2026
27.75
28.25
27.50
27.75
27.75
5,488,800
Oct 14, 2026
27.50
28.50
27.50
28.25
28.25
9,762,200
Oct 12, 2026
28.25
28.25
27.25
27.50
27.50
10,674,900
Oct 9, 2026
28.00
28.50
27.75
28.00
28.00
10,789,500
Oct 8, 2026
28.00
28.25
27.50
27.75
27.75
13,543,700
Oct 7, 2026
27.75
28.75
27.75
28.25
28.25
23,584,200
Oct 6, 2026
26.75
27.75
26.75
27.75
27.75
30,536,500
Oct 5, 2026
27.00
27.00
26.50
27.00
27.00
19,962,400
Oct 2, 2026
27.00
27.25
26.50
27.25
27.25
21,976,200
Oct 1, 2026
27.00
27.50
26.50
27.00
27.00
20,049,500
Sep 30, 2026
27.50
27.75
26.75
26.75
26.75
25,413,600
Sep 29, 2026
27.75
28.00
27.00
27.75
27.75
33,691,800
Sep 28, 2026
28.25
28.50
27.50
28.00
28.00
23,019,100
Sep 25, 2026
28.75
29.25
28.25
28.50
28.50
17,820,100
Sep 24, 2026
29.25
29.50
28.75
28.75
28.75
17,246,600
Sep 23, 2026
29.00
29.50
28.75
29.25
29.25
21,619,700
Sep 22, 2026
29.50
29.50
28.75
29.00
29.00
16,753,000
Sep 21, 2026
29.00
29.75
28.75
29.25
29.25
17,871,900
Sep 18, 2026
29.25
29.50
28.75
29.00
29.00
13,314,772
Sep 17, 2026
29.25
29.75
29.00
29.50
29.50
16,924,900
Sep 16, 2026
30.25
30.25
28.75
29.25
29.25
31,800,400
Sep 15, 2026
28.75
30.50
28.50
30.00
30.00
52,823,300
Sep 14, 2026
28.75
29.00
28.00
28.50
28.50
24,667,900
Sep 11, 2026
29.50
30.00
28.50
28.50
28.50
62,778,500
Sep 10, 2026
28.50
29.25
27.50
29.25
29.25
62,804,200
Sep 9, 2026
26.50
29.25
26.25
29.25
29.25
93,833,800
Sep 8, 2026
25.25
26.50
25.00
26.25
26.25
41,395,600
Sep 7, 2026
25.25
25.50
24.80
25.25
25.25
21,497,700
Sep 4, 2026
25.00
25.50
24.90
25.50
25.50
28,186,500
Sep 3, 2026
25.00
25.50
24.70
25.00
25.00
48,637,300
Sep 2, 2026
25.25
25.50
24.60
25.00
25.00
53,715,700
Sep 1, 2026
25.00
25.50
24.80
25.00
25.00
46,872,500
Aug 31, 2026
24.10
24.60
24.00
24.40
24.40
51,590,200
Aug 28, 2026
22.80
24.30
22.60
24.20
24.20
160,969,400
Aug 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
22.00
22.60
21.90
22.50
22.50
45,106,900
Aug 26, 2026
21.80
22.20
21.70
22.20
22.00
55,206,600
Aug 25, 2026
22.10
22.20
21.80
21.80
21.60
26,025,800
Aug 24, 2026
21.90
22.20
21.80
22.00
21.80
19,953,200
Aug 21, 2026
21.80
22.30
21.80
22.00
21.80
61,786,000
Aug 20, 2026
21.90
22.00
21.50
21.60
21.41
21,290,400
Aug 19, 2026
21.80
22.10
21.70
21.80
21.60
22,778,300
Aug 18, 2026
21.70
22.20
21.60
22.00
21.80
44,070,600
Aug 17, 2026
21.40
21.80
21.30
21.70
21.50
27,728,600
Aug 14, 2026
21.60
21.80
21.00
21.20
21.01
50,057,000
Aug 13, 2026
22.10
22.10
21.50
21.50
21.31
48,274,800
Aug 11, 2026
22.10
22.80
21.90
22.00
21.80
96,666,500
Aug 10, 2026
22.20
22.30
22.00
22.00
21.80
16,924,400
Aug 7, 2026
22.00
22.40
21.90
22.10
21.90
39,095,600
Aug 6, 2026
21.90
22.10
21.70
21.90
21.70
15,109,400
Aug 5, 2026
21.80
22.30
21.70
21.90
21.70
27,233,500
Aug 4, 2026
22.00
22.20
21.80
22.00
21.80
28,607,700
Aug 3, 2026
22.10
22.10
21.70
21.90
21.70
17,349,400
Jul 31, 2026
22.10
22.20
21.80
22.10
21.90
30,022,800
Jul 30, 2026
23.10
23.20
21.70
21.80
21.60
72,853,300
Jul 27, 2026
24.50
24.80
24.00
24.10
23.88
26,774,000
Jul 24, 2026
25.25
25.50
24.60
24.80
24.58
30,241,100
Jul 23, 2026
25.50
25.75
25.25
25.50
25.27
43,899,800
Jul 22, 2026
25.00
25.50
24.80
25.25
25.02
40,054,600
Jul 21, 2026
24.60
25.25
24.50
24.80
24.58
32,468,700
Jul 20, 2026
25.00
25.25
24.60
24.60
24.38
40,883,000
Jul 17, 2026
25.00
25.00
24.20
24.50
24.28
51,549,400
Jul 16, 2026
24.50
25.25
24.40
25.00
24.77
81,499,400
Jul 15, 2026
23.30
23.80
23.30
23.80
23.59
36,146,000
Jul 14, 2026
23.20
23.60
23.20
23.20
22.99
19,968,100
Jul 13, 2026
23.10
23.20
22.80
23.10
22.89
18,846,500
Jul 10, 2026
22.70
23.00
22.60
22.90
22.69
18,395,900
Jul 9, 2026
22.80
22.80
22.40
22.70
22.50
15,531,300
Jul 8, 2026
23.40
23.50
22.60
22.60
22.40
29,004,600
Jul 7, 2026
23.10
23.40
22.70
22.90
22.69
18,335,800
Jul 6, 2026
23.10
23.60
23.10
23.20
22.99
19,993,000
Jul 3, 2026
22.90
23.50
22.90
23.10
22.89
24,554,400
Jul 2, 2026
22.70
23.00
22.40
22.70
22.50
26,874,800
Jul 1, 2026
22.20
22.60
22.10
22.40
22.20
32,881,200
Jun 30, 2026
21.80
22.30
21.60
22.00
21.80
25,301,100
Jun 29, 2026
21.30
22.10
21.00
21.80
21.60
33,497,500
Jun 26, 2026
21.10
21.30
20.80
21.10
20.91
15,823,300
Jun 25, 2026
20.70
21.20
20.60
21.00
20.81
17,641,600
Jun 24, 2026
21.00
21.40
20.80
21.00
20.81
19,255,400
Jun 23, 2026
21.80
21.90
20.90
21.10
20.91
40,885,700
Jun 22, 2026
22.30
22.30
21.60
22.00
21.80
23,443,300
Jun 19, 2026
22.20
22.50
21.90
22.30
22.10
27,439,400
Jun 18, 2026
22.10
22.40
21.90
22.10
21.90
12,533,600
Jun 17, 2026
22.10
22.20
21.90
22.20
22.00
12,863,600
Jun 16, 2026
22.00
22.30
21.90
22.00
21.80
20,139,300
Jun 15, 2026
22.50
22.50
21.60
21.80
21.60
34,962,500
Jun 12, 2026
23.20
23.20
22.50
22.60
22.40
19,502,600
Jun 11, 2026
22.40
23.50
22.40
23.20
22.99
31,483,200
Jun 10, 2026
22.50
22.70
22.10
22.40
22.20
20,474,000
Jun 9, 2026
23.00
23.20
22.50
22.60
22.40
15,458,500
Jun 8, 2026
23.00
23.40
22.80
22.90
22.69
17,940,100
Jun 5, 2026
23.70
23.70
23.10
23.20
22.99
19,933,200
Jun 4, 2026
23.80
24.10
23.60
23.60
23.39
10,921,800
Jun 2, 2026
23.70
24.20
23.50
23.90
23.68
18,386,400
May 29, 2026
24.30
24.40
23.30
23.30
23.09
45,693,400
May 28, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
24.40
24.50
24.10
24.30
24.08
9,751,800
May 27, 2026
25.00
25.25
24.50
24.50
24.11
12,486,000
May 26, 2026
24.70
24.70
24.70
24.70
24.30
-
May 25, 2026
24.60
24.70
24.00
24.70
24.30
33,502,300
May 22, 2026
24.30
24.90
24.30
24.70
24.30
23,391,300
May 21, 2026
24.70
24.70
24.00
24.30
23.91
22,963,300
May 20, 2026
24.20
24.60
24.10
24.50
24.11
21,144,400
May 19, 2026
24.40
24.70
24.10
24.40
24.01
37,729,800
May 18, 2026
24.50
24.50
24.00
24.20
23.81
23,010,100
May 15, 2026
25.25
26.00
23.90
24.40
24.01
55,038,100
May 14, 2026
25.00
25.75
24.90
25.50
25.09
19,837,300
May 13, 2026
24.20
25.00
24.10
24.80
24.40
22,980,700
May 12, 2026
24.60
24.70
24.10
24.10
23.71
12,299,500
May 11, 2026
24.40
25.25
24.30
24.40
24.01
34,556,400
May 8, 2026
24.10
24.40
24.00
24.00
23.61
17,611,700
May 7, 2026
25.75
25.75
24.00
24.10
23.71
56,232,800
May 6, 2026
25.75
26.25
25.50
25.75
25.34
16,558,000
May 5, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
25.75
26.00
25.25
25.75
25.34
17,940,400
Apr 30, 2026
25.75
26.00
25.50
25.75
25.16
20,485,700
Apr 29, 2026
25.50
26.25
25.00
25.50
24.92
25,567,900
Apr 28, 2026
24.80
25.75
24.50
25.50
24.92
44,486,100
Apr 27, 2026
24.00
25.00
23.90
24.70
24.14
26,812,400
Apr 24, 2026
23.80
24.20
23.50
23.90
23.36
17,664,900
Apr 23, 2026
24.40
24.50
23.70
23.80
23.26
19,804,300
Apr 22, 2026
24.00
24.40
23.90
24.20
23.65
17,110,100
Apr 21, 2026
24.60
24.60
23.60
23.90
23.36
29,580,700
Apr 20, 2026
25.00
25.25
24.30
24.30
23.75
35,236,800
Apr 17, 2026
24.90
25.25
24.50
25.00
24.43
31,869,600
Apr 16, 2026
24.20
25.25
24.10
24.80
24.24
32,284,300
Apr 10, 2026
24.60
24.60
24.40
24.50
23.94
15,573,600
Apr 9, 2026
24.40
24.70
24.20
24.40
23.84
49,604,400
Apr 8, 2026
24.00
24.90
23.60
24.10
23.55
58,031,400
Apr 7, 2026
25.25
26.25
24.90
26.00
25.41
40,462,600
Apr 3, 2026
25.25
25.25
24.40
24.60
24.04
21,488,100
Apr 2, 2026
25.75
26.00
24.90
25.00
24.43
24,998,200
Apr 1, 2026
24.70
25.50
24.40
25.25
24.67
54,809,000
Mar 31, 2026
25.25
26.00
25.00
25.25
24.67
53,780,000
Mar 30, 2026
23.60
25.25
23.50
24.80
24.24
108,138,000
Mar 27, 2026
23.00
23.20
22.80
23.00
22.48
19,539,500
Mar 26, 2026
23.20
23.30
22.60
22.70
22.18
51,224,200
Mar 25, 2026
21.80
22.60
21.60
22.50
21.99
61,668,900
Mar 24, 2026
23.80
23.90
22.40
22.40
21.89
65,415,500
Mar 23, 2026
22.80
24.50
22.50
24.40
23.84
63,033,100
Mar 20, 2026
23.80
23.80
22.80
23.40
22.87
44,982,200
Mar 19, 2026
23.70
24.00
23.10
23.60
23.06
65,008,500
Mar 18, 2026
23.30
23.80
22.70
23.30
22.77
67,228,000
Mar 17, 2026
21.20
22.70
21.10
22.30
21.79
68,884,100
Mar 16, 2026
20.20
20.20
19.70
20.10
19.64
23,583,100
Mar 13, 2026
20.10
20.20
19.60
19.70
19.25
25,638,000
Mar 12, 2026
18.80
20.60
18.70
20.30
19.84
47,963,600
Mar 11, 2026
19.30
19.60
18.90
18.90
18.47
20,822,500
Mar 10, 2026
19.20
19.40
18.80
19.20
18.76
28,516,500
Mar 9, 2026
17.80
18.90
17.70
18.80
18.37
39,126,200
Mar 6, 2026
18.90
19.80
18.60
19.30
18.86
40,569,900
Mar 5, 2026
19.80
19.90
18.00
19.20
18.76
44,303,800
Mar 4, 2026
18.50
19.30
17.50
18.80
18.37
53,693,600
Mar 2, 2026
22.40
22.40
20.60
20.90
20.42
51,888,200
Feb 27, 2026
22.70
23.70
22.70
22.90
22.38
79,382,900
Feb 26, 2026
23.20
23.30
22.70
22.70
22.18
22,555,100
Feb 25, 2026
23.20
24.30
23.10
23.50
22.96
63,724,000
Feb 24, 2026
23.00
23.20
22.70
23.00
22.48
11,753,000
Feb 23, 2026
23.00
23.30
22.60
22.90
22.38
13,936,100
Feb 20, 2026
23.10
23.20
22.60
23.00
22.48
14,336,900
Feb 19, 2026
23.20
23.40
23.10
23.20
22.67
9,909,100
Feb 18, 2026
23.20
23.30
22.60
23.20
22.67
12,033,100
Feb 17, 2026
22.90
23.30
22.60
23.20
22.67
17,864,100
Feb 16, 2026
22.70
23.10
22.40
22.90
22.38
14,261,500
Feb 13, 2026
22.80
23.00
22.50
22.60
22.09
17,372,000
Feb 12, 2026
22.10
22.90
22.00
22.90
22.38
23,662,500
Feb 11, 2026
22.70
22.80
22.10
22.20
21.69
34,159,500
Feb 10, 2026
22.00
22.10
21.50
22.10
21.60
26,413,300
Feb 9, 2026
22.00
22.30
21.50
21.70
21.21
46,547,400
Feb 6, 2026
21.00
21.40
20.90
21.30
20.81
14,456,200
Feb 5, 2026
21.10
21.20
20.70
21.20
20.72
21,224,700
Feb 4, 2026
20.00
21.10
19.90
21.00
20.52
42,989,900
Feb 3, 2026
20.40
20.40
19.30
19.90
19.45
69,792,000
Feb 2, 2026
20.10
20.40
19.80
20.10
19.64
23,237,800
Jan 30, 2026
20.80
20.80
20.10
20.40
19.94
25,303,400
Jan 29, 2026
21.50
21.50
20.70
21.00
20.52
22,757,100
Jan 28, 2026
20.20
21.70
20.10
21.50
21.01
79,574,800
Jan 27, 2026
19.60
20.00
19.50
19.80
19.35
21,436,800
Jan 26, 2026
19.30
19.70
19.10
19.60
19.15
16,866,700
Jan 23, 2026
19.50
19.80
19.30
19.40
18.96
15,479,400
Jan 22, 2026
19.70
19.70
19.10
19.30
18.86
22,722,300
Jan 21, 2026
19.10
19.60
19.10
19.60
19.15
22,678,000
Jan 20, 2026
19.20
19.40
19.00
19.20
18.76
26,693,500
Jan 19, 2026
18.50
19.30
18.50
19.20
18.76
30,588,700
Jan 16, 2026
18.40
18.80
18.20
18.60
18.18
37,603,900
Jan 15, 2026
17.20
18.20
17.10
18.10
17.69
44,817,200
Jan 14, 2026
16.90
17.30
16.80
17.10
16.71
27,169,800
Jan 13, 2026
16.60
17.00
16.60
16.70
16.32
23,892,700
Jan 12, 2026
16.90
17.00
16.40
16.40
16.03
22,337,600
Jan 9, 2026
16.80
17.10
16.70
16.80
16.42
18,620,300
Jan 8, 2026
16.90
17.10
16.60
16.70
16.32
20,087,300
Jan 7, 2026
16.00
17.40
16.00
17.10
16.71
72,745,200
Jan 6, 2026
16.20
16.30
16.00
16.00
15.64
10,839,300
Jan 5, 2026
16.40
16.60
16.00
16.20
15.83
20,124,300
Dec 30, 2025
16.10
16.20
15.90
16.10
15.73
12,556,900
Dec 29, 2025
16.20
16.40
16.00
16.20
15.83
13,995,300
Dec 26, 2025
16.20
16.30
15.80
16.10
15.73
17,252,300
Dec 25, 2025
16.50
16.50
16.20
16.20
15.83
12,467,000
Dec 24, 2025
15.80
16.60
15.70
16.50
16.12
40,732,400
Dec 23, 2025
15.90
16.10
15.60
15.80
15.44
24,718,800
Dec 22, 2025
15.40
15.90
15.40
15.70
15.34
28,750,800
Dec 19, 2025
15.40
15.50
15.20
15.30
14.95
15,658,700
Dec 18, 2025
15.90
16.00
15.00
15.20
14.85
29,126,800
Dec 17, 2025
15.80
16.10
15.70
15.80
15.44
21,814,300
Dec 16, 2025
16.10
16.20
15.60
15.70
15.34
40,219,900
Dec 15, 2025
15.40
16.00
15.00
15.80
15.44
26,825,600
Dec 12, 2025
14.80
15.50
14.80
15.40
15.05
27,397,700
Dec 11, 2025
15.30
15.30
14.60
14.80
14.46
20,142,600
Dec 9, 2025
15.10
15.30
15.00
15.10
14.76
12,378,700
Dec 8, 2025
15.30
15.40
15.00
15.20
14.85
17,457,800
Dec 4, 2025
15.50
15.80
15.30
15.30
14.95
14,770,600
Dec 3, 2025
15.60
15.80
15.20
15.50
15.15
29,637,200
Dec 2, 2025
15.50
15.80
15.40
15.50
15.15
22,360,800
Dec 1, 2025
15.30
15.80
15.20
15.50
15.15
26,299,200
Nov 28, 2025
15.20
15.40
14.90
15.40
15.05
24,283,600
Nov 27, 2025
15.20
15.50
15.00
15.20
14.85
18,050,000
Nov 26, 2025
15.90
15.90
14.90
15.10
14.76
33,104,900
Nov 25, 2025
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
16.00
16.10
15.30
15.80
15.44
35,956,600
Nov 24, 2025
16.20
16.30
16.00
16.10
15.56
14,279,900
Nov 21, 2025
16.50
16.50
16.00
16.10
15.56
20,658,300
Nov 20, 2025
16.70
17.20
16.50
16.60
16.05
18,937,000
Nov 19, 2025
16.80
16.90
16.60
16.60
16.05
14,457,600
Nov 18, 2025
17.00
17.10
16.70
16.90
16.34
11,593,300
Nov 17, 2025
16.90
17.50
16.70
17.20
16.63
12,818,000
Nov 14, 2025
16.70
17.00
16.50
16.80
16.24
11,496,600
Nov 13, 2025
16.60
17.10
16.60
17.00
16.43
12,679,300
Nov 12, 2025
17.70
17.70
16.50
16.50
15.95
39,428,900
Nov 11, 2025
18.20
18.30
17.50
17.60
17.01
13,835,600
Nov 10, 2025
17.80
18.50
17.80
18.10
17.50
15,213,800
Nov 7, 2025
17.90
18.10
17.70
17.80
17.21
13,780,200
Nov 6, 2025
18.00
18.10
17.10
18.00
17.40
29,885,200
Nov 5, 2025
17.80
18.00
17.40
17.70
17.11
27,296,000
Nov 4, 2025
18.50
18.60
17.70
18.00
17.40
33,549,800
Nov 3, 2025
19.20
19.40
18.30
18.50
17.88
38,450,300
Oct 31, 2025
19.70
19.80
19.10
19.10
18.46
20,786,800
Oct 30, 2025
19.60
20.00
19.60
19.70
19.04
15,780,300
