Indigy PCL (BKK:IDG)
Thailand · Delayed Price · Currency is THB 1.480
0.00 (0.00%)
At close: Apr 2, 2026
Indigy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | - | 372,900 |
| Apr 1, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 52,300 |
| Mar 31, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 10,532 |
| Mar 30, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 24,000 |
| Mar 27, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 27,300 |
| Mar 26, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 24,100 |
| Mar 25, 2026 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 93,000 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 76,510 |
| Mar 23, 2026 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 211,161 |
| Mar 20, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 39,900 |
| Mar 19, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 102,100 |
| Mar 18, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 157,300 |
| Mar 17, 2026 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 1.36% | 153,600 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 347,200 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 104,400 |
| Mar 12, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 167,900 |
| Mar 11, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 570,300 |
| Mar 10, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.50 | 3.97% | 444,000 |
| Mar 9, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.44 | -0.66% | 394,500 |
| Mar 6, 2026 | 1.52 | 1.56 | 1.51 | 1.52 | 1.45 | -0.65% | 143,809 |
| Mar 5, 2026 | 1.52 | 1.58 | 1.52 | 1.53 | 1.46 | 1.32% | 161,010 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.47 | 1.51 | 1.44 | -6.21% | 1,168,226 |
| Mar 2, 2026 | 1.71 | 1.71 | 1.60 | 1.61 | 1.53 | -6.94% | 1,904,040 |
| Feb 27, 2026 | 1.73 | 1.78 | 1.71 | 1.73 | 1.65 | - | 870,306 |
| Feb 26, 2026 | 1.76 | 1.81 | 1.72 | 1.73 | 1.65 | -1.70% | 2,233,900 |
| Feb 25, 2026 | 1.72 | 1.91 | 1.72 | 1.76 | 1.68 | 2.92% | 4,710,575 |
| Feb 24, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.63 | -0.58% | 427,902 |
| Feb 23, 2026 | 1.76 | 1.77 | 1.70 | 1.72 | 1.64 | -2.27% | 1,239,800 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.68 | -2.76% | 979,187 |
| Feb 19, 2026 | 1.81 | 1.86 | 1.78 | 1.81 | 1.73 | 0.56% | 1,115,000 |
| Feb 18, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.72 | -1.10% | 929,119 |
| Feb 17, 2026 | 1.85 | 1.87 | 1.75 | 1.82 | 1.73 | -1.09% | 3,176,200 |
| Feb 16, 2026 | 1.73 | 1.87 | 1.72 | 1.84 | 1.75 | 7.60% | 4,931,116 |
| Feb 13, 2026 | 1.66 | 1.75 | 1.66 | 1.71 | 1.63 | 3.01% | 1,877,301 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.58 | - | 546,200 |
| Feb 11, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.58 | -0.60% | 1,116,300 |
| Feb 10, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.59 | 2.45% | 759,402 |
| Feb 9, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.55 | - | 485,614 |
| Feb 6, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.55 | - | 229,600 |
| Feb 5, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.55 | - | 529,400 |
| Feb 4, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | 1.55 | -1.21% | 730,507 |
| Feb 3, 2026 | 1.65 | 1.71 | 1.64 | 1.65 | 1.57 | 1.23% | 2,531,111 |
| Feb 2, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.55 | - | 619,038 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.55 | - | 419,721 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.55 | -0.61% | 713,920 |
| Jan 28, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.56 | -0.61% | 452,910 |
| Jan 27, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.57 | 1.23% | 691,562 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.55 | -0.61% | 692,902 |
| Jan 23, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.56 | -0.61% | 785,901 |
| Jan 22, 2026 | 1.72 | 1.73 | 1.65 | 1.65 | 1.57 | -4.07% | 1,732,400 |