Index Living Mall PCL (BKK:ILM)
Thailand · Delayed Price · Currency is THB 13.90
-0.30 (-2.11%)
Aug 26, 2026, 12:28 PM ICT
Index Living Mall PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 13.95 | - | 198,684 |
| Aug 24, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 13.95 | -0.70% | 183,101 |
| Aug 21, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.05 | - | 267,024 |
| Aug 20, 2026 | 14.40 | 14.50 | 14.10 | 14.30 | 14.05 | -1.38% | 611,426 |
| Aug 19, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.24 | 2.11% | 425,221 |
| Aug 18, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 13.95 | 1.43% | 500,970 |
| Aug 17, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.75 | 0.72% | 130,253 |
| Aug 14, 2026 | 14.00 | 14.10 | 13.70 | 13.90 | 13.66 | -0.71% | 413,165 |
| Aug 13, 2026 | 13.90 | 14.10 | 13.70 | 14.00 | 13.75 | 4.48% | 1,243,412 |
| Aug 11, 2026 | 13.50 | 13.70 | 13.40 | 13.40 | 13.16 | -0.74% | 141,200 |
| Aug 10, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.26 | - | 167,890 |
| Aug 7, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.26 | 0.75% | 80,833 |
| Aug 6, 2026 | 13.40 | 13.60 | 13.40 | 13.40 | 13.16 | 0.75% | 327,214 |
| Aug 5, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.07 | -1.48% | 253,427 |
| Aug 4, 2026 | 13.30 | 13.60 | 13.30 | 13.50 | 13.26 | 2.27% | 910,837 |
| Aug 3, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 12.97 | 0.76% | 172,342 |
| Jul 31, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 12.87 | - | 254,355 |
| Jul 30, 2026 | 13.10 | 13.10 | 12.90 | 13.10 | 12.87 | 0.77% | 404,006 |
| Jul 27, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 12.77 | - | 223,302 |
| Jul 24, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.77 | - | 159,513 |
| Jul 23, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.77 | - | 330,830 |
| Jul 22, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 12.77 | -0.76% | 730,095 |
| Jul 21, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 12.87 | -1.50% | 266,142 |
| Jul 20, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.07 | 0.76% | 152,918 |
| Jul 17, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 12.97 | -0.75% | 177,778 |
| Jul 16, 2026 | 13.10 | 13.40 | 13.10 | 13.30 | 13.07 | 0.76% | 389,686 |
| Jul 15, 2026 | 13.20 | 13.30 | 13.10 | 13.20 | 12.97 | - | 216,514 |
| Jul 14, 2026 | 13.10 | 13.30 | 13.00 | 13.20 | 12.97 | 0.76% | 104,181 |
| Jul 13, 2026 | 12.90 | 13.30 | 12.90 | 13.10 | 12.87 | 0.77% | 142,501 |
| Jul 10, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 12.77 | 1.56% | 183,615 |
| Jul 9, 2026 | 12.70 | 13.00 | 12.70 | 12.80 | 12.57 | 0.79% | 257,625 |
| Jul 8, 2026 | 13.00 | 13.10 | 12.70 | 12.70 | 12.48 | -3.05% | 457,623 |
| Jul 7, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.87 | - | 184,789 |
| Jul 6, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 12.87 | 1.55% | 256,972 |
| Jul 3, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.67 | 1.57% | 618,251 |
| Jul 2, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.48 | 0.79% | 347,121 |
| Jul 1, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.38 | - | 131,614 |
| Jun 30, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.38 | 0.80% | 186,533 |
| Jun 29, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.28 | 0.81% | 337,328 |
| Jun 26, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.18 | - | 352,143 |
| Jun 25, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.18 | - | 242,063 |
| Jun 24, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.18 | - | 214,110 |
| Jun 23, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.18 | - | 296,542 |
| Jun 22, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.18 | -0.80% | 399,693 |
| Jun 19, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.28 | 0.81% | 135,815 |
| Jun 18, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.18 | - | 229,355 |
| Jun 17, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.18 | -1.59% | 554,518 |
| Jun 16, 2026 | 12.50 | 12.80 | 12.40 | 12.60 | 12.38 | 0.80% | 587,315 |
| Jun 15, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.28 | - | 133,311 |
| Jun 12, 2026 | 12.50 | 12.50 | 12.20 | 12.50 | 12.28 | - | 800,503 |