Index Living Mall PCL (BKK:ILM)
Thailand · Delayed Price · Currency is THB 13.90
+0.20 (1.46%)
Aug 6, 2025, 4:24 PM ICT
Index Living Mall PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 344,309 |
| Aug 4, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | - | 74,062 |
| Aug 1, 2025 | 14.00 | 14.10 | 13.50 | 13.60 | 13.60 | -3.55% | 183,799 |
| Jul 31, 2025 | 13.80 | 14.10 | 13.60 | 14.10 | 14.10 | 2.17% | 143,800 |
| Jul 30, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 1.47% | 55,607 |
| Jul 29, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 0.74% | 127,218 |
| Jul 25, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 24,437 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 35,207 |
| Jul 23, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 86,042 |
| Jul 22, 2025 | 13.40 | 13.90 | 13.40 | 13.60 | 13.60 | 0.74% | 231,027 |
| Jul 21, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 151,421 |
| Jul 18, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 89,522 |
| Jul 17, 2025 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 157,413 |
| Jul 16, 2025 | 13.30 | 13.40 | 12.90 | 13.00 | 13.00 | -2.99% | 150,233 |
| Jul 15, 2025 | 12.80 | 13.50 | 12.80 | 13.40 | 13.40 | 4.69% | 262,706 |
| Jul 14, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 2.40% | 125,930 |
| Jul 11, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 64,500 |
| Jul 9, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 38,630 |
| Jul 8, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 40,801 |
| Jul 7, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 21,010 |
| Jul 4, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 30,400 |
| Jul 3, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | 93,400 |
| Jul 2, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 134,401 |
| Jul 1, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | 0.82% | 85,033 |
| Jun 30, 2025 | 12.20 | 12.40 | 12.00 | 12.20 | 12.20 | -0.81% | 175,485 |
| Jun 27, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 109,602 |
| Jun 26, 2025 | 12.40 | 12.70 | 12.40 | 12.60 | 12.60 | 1.61% | 87,135 |
| Jun 25, 2025 | 12.00 | 12.40 | 11.80 | 12.40 | 12.40 | 3.33% | 150,361 |
| Jun 24, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | 0.84% | 145,302 |
| Jun 23, 2025 | 11.70 | 11.90 | 11.50 | 11.90 | 11.90 | 1.71% | 184,113 |
| Jun 20, 2025 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | 218,025 |
| Jun 19, 2025 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -3.28% | 346,567 |
| Jun 18, 2025 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 190,322 |
| Jun 17, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 83,136 |
| Jun 16, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 185,183 |
| Jun 13, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -1.55% | 90,235 |
| Jun 12, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 175,776 |
| Jun 11, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 29,400 |
| Jun 10, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 11,002 |
| Jun 9, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 78,134 |
| Jun 6, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 22,200 |
| Jun 5, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 211,499 |
| Jun 4, 2025 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -2.19% | 267,699 |
| May 30, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 164,807 |
| May 29, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 0.74% | 42,800 |
| May 28, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 32,402 |
| May 27, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 41,301 |
| May 26, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 374,237 |
| May 23, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 51,110 |
| May 22, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 170,312 |