Index Living Mall PCL (BKK:ILM)
Thailand · Delayed Price · Currency is THB 14.30
-0.40 (-2.72%)
At close: Mar 2, 2026
Index Living Mall PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.30 | 14.70 | 14.00 | 14.20 | - | -3.40% | 567,069 |
| Feb 27, 2026 | 14.60 | 14.90 | 14.50 | 14.70 | 14.70 | 5.76% | 1,011,350 |
| Feb 26, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | 210,102 |
| Feb 25, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 221,439 |
| Feb 24, 2026 | 13.90 | 14.20 | 13.70 | 14.10 | 14.10 | 1.44% | 302,446 |
| Feb 23, 2026 | 14.50 | 14.60 | 13.70 | 13.90 | 13.90 | -4.14% | 656,406 |
| Feb 20, 2026 | 14.70 | 14.80 | 14.30 | 14.50 | 14.50 | -2.03% | 381,518 |
| Feb 19, 2026 | 14.60 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 319,561 |
| Feb 18, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | 486,451 |
| Feb 17, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 566,928 |
| Feb 16, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 246,300 |
| Feb 13, 2026 | 13.80 | 14.10 | 13.70 | 13.90 | 13.90 | 0.72% | 324,301 |
| Feb 12, 2026 | 13.60 | 14.00 | 13.60 | 13.80 | 13.80 | 1.47% | 769,417 |
| Feb 11, 2026 | 13.60 | 13.90 | 13.50 | 13.60 | 13.60 | - | 366,122 |
| Feb 10, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | - | 68,301 |
| Feb 9, 2026 | 13.30 | 13.80 | 13.30 | 13.60 | 13.60 | 3.03% | 232,725 |
| Feb 6, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 258,518 |
| Feb 5, 2026 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 263,201 |
| Feb 4, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 82,600 |
| Feb 3, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | - | 112,600 |
| Feb 2, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 66,729 |
| Jan 30, 2026 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -1.48% | 88,028 |
| Jan 29, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 190,329 |
| Jan 28, 2026 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 505,800 |
| Jan 27, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 640,216 |
| Jan 26, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 183,807 |
| Jan 23, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 222,447 |
| Jan 22, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 389,213 |
| Jan 21, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | 869,903 |
| Jan 20, 2026 | 13.10 | 13.50 | 13.00 | 13.00 | 13.00 | - | 819,001 |
| Jan 19, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 235,710 |
| Jan 16, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 578,617 |
| Jan 15, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | - | 496,231 |
| Jan 14, 2026 | 13.20 | 13.40 | 12.90 | 13.00 | 13.00 | -1.52% | 266,081 |
| Jan 13, 2026 | 13.30 | 13.40 | 13.10 | 13.20 | 13.20 | - | 84,204 |
| Jan 12, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -3.65% | 318,070 |
| Jan 9, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | - | 134,103 |
| Jan 8, 2026 | 13.70 | 13.80 | 13.50 | 13.70 | 13.70 | - | 147,501 |
| Jan 7, 2026 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | 104,499 |
| Jan 6, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 29,918 |
| Jan 5, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | -0.74% | 131,013 |
| Dec 30, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - | 106,905 |
| Dec 29, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 78,959 |
| Dec 26, 2025 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | -0.72% | 190,409 |
| Dec 25, 2025 | 13.80 | 13.90 | 13.50 | 13.90 | 13.90 | 0.72% | 108,744 |
| Dec 24, 2025 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | - | 26,700 |
| Dec 23, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.99% | 84,700 |
| Dec 22, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 189,601 |
| Dec 19, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 23,809 |
| Dec 18, 2025 | 13.80 | 13.90 | 13.20 | 13.50 | 13.50 | -2.17% | 289,613 |