Index Living Mall PCL (BKK:ILM)
Thailand · Delayed Price · Currency is THB 15.00
+0.10 (0.67%)
Sep 12, 2025, 4:24 PM ICT
Index Living Mall PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 23,466 |
| Sep 11, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 98,603 |
| Sep 10, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -1.34% | 149,309 |
| Sep 9, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 105,343 |
| Sep 8, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 188,713 |
| Sep 5, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 104,037 |
| Sep 4, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 1.40% | 148,810 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 191,100 |
| Sep 2, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 2.13% | 57,500 |
| Sep 1, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 176,100 |
| Aug 29, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 43,832 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 86,200 |
| Aug 27, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | - | 15,510 |
| Aug 26, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 146,702 |
| Aug 25, 2025 | 14.50 | 14.60 | 14.20 | 14.50 | 14.25 | 2.84% | 316,513 |
| Aug 22, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.86 | - | 79,712 |
| Aug 21, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 13.86 | - | 16,826 |
| Aug 20, 2025 | 14.40 | 14.40 | 13.90 | 14.10 | 13.86 | -2.76% | 357,962 |
| Aug 19, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.25 | 0.69% | 49,429 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.15 | - | 46,915 |
| Aug 15, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.15 | 1.41% | 65,704 |
| Aug 14, 2025 | 14.60 | 14.90 | 14.20 | 14.20 | 13.96 | -2.74% | 383,513 |
| Aug 13, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.35 | 6.57% | 467,437 |
| Aug 8, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.46 | -1.44% | 102,003 |
| Aug 7, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.66 | - | 73,400 |
| Aug 6, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | 13.66 | 1.46% | 140,652 |
| Aug 5, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.46 | 0.74% | 344,309 |
| Aug 4, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.37 | - | 74,062 |
| Aug 1, 2025 | 14.00 | 14.10 | 13.50 | 13.60 | 13.37 | -3.55% | 183,699 |
| Jul 31, 2025 | 13.80 | 14.10 | 13.60 | 14.10 | 13.86 | 2.17% | 143,800 |
| Jul 30, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | 13.56 | 1.47% | 55,607 |
| Jul 29, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.37 | 0.74% | 126,818 |
| Jul 25, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.27 | - | 24,437 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.27 | -1.46% | 35,207 |
| Jul 23, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.46 | 0.74% | 85,642 |
| Jul 22, 2025 | 13.40 | 13.90 | 13.40 | 13.60 | 13.37 | 0.74% | 231,027 |
| Jul 21, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.27 | 0.75% | 147,521 |
| Jul 18, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.17 | 0.75% | 89,522 |
| Jul 17, 2025 | 13.00 | 13.40 | 13.00 | 13.30 | 13.07 | 2.31% | 157,413 |
| Jul 16, 2025 | 13.30 | 13.40 | 12.90 | 13.00 | 12.78 | -2.99% | 150,233 |
| Jul 15, 2025 | 12.80 | 13.50 | 12.80 | 13.40 | 13.17 | 4.69% | 262,706 |
| Jul 14, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.58 | 2.40% | 125,930 |
| Jul 11, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.28 | 1.63% | 61,200 |
| Jul 9, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.09 | -1.60% | 38,630 |
| Jul 8, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.28 | 1.63% | 40,801 |
| Jul 7, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.09 | -0.81% | 21,010 |
| Jul 4, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.19 | - | 30,400 |
| Jul 3, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.19 | 1.64% | 93,100 |
| Jul 2, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 11.99 | -0.81% | 134,401 |
| Jul 1, 2025 | 12.00 | 12.40 | 12.00 | 12.30 | 12.09 | 0.82% | 85,033 |