Index International Group PCL (BKK:IND)
Thailand · Delayed Price · Currency is THB 1.210
-0.020 (-1.63%)
At close: Feb 27, 2026
BKK:IND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 1,617,220 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 824,404 |
| Feb 25, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 1,716,502 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 450,300 |
| Feb 23, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 1,097,348 |
| Feb 20, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 1,766,703 |
| Feb 19, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | - | 2,944,449 |
| Feb 18, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 5.00% | 4,869,497 |
| Feb 17, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 1,788,201 |
| Feb 16, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 4,907,908 |
| Feb 13, 2026 | 1.27 | 1.30 | 1.17 | 1.17 | 1.17 | -20.41% | 23,455,570 |
| Feb 12, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 644,401 |
| Feb 11, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | 0.70% | 339,512 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 155,201 |
| Feb 9, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 346,602 |
| Feb 6, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 100,903 |
| Feb 5, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 124,101 |
| Feb 4, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 245,017 |
| Feb 3, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | 0.72% | 139,200 |
| Feb 2, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 493,600 |
| Jan 30, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -1.41% | 451,803 |
| Jan 29, 2026 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -1.39% | 613,735 |
| Jan 28, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | - | 176,200 |
| Jan 27, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 228,601 |
| Jan 26, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 130,401 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 330,800 |
| Jan 22, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | - | 1,902,500 |
| Jan 21, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 341,300 |
| Jan 20, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | - | 584,218 |
| Jan 19, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | - | 1,052,230 |
| Jan 16, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 852,311 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 159,926 |
| Jan 14, 2026 | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | 0.74% | 1,127,602 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 413,900 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.19% | 752,400 |
| Jan 9, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 1,226,301 |
| Jan 8, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 773,806 |
| Jan 7, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 1,442,810 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 1,304,704 |
| Jan 5, 2026 | 1.40 | 1.48 | 1.39 | 1.41 | 1.41 | 2.17% | 3,371,502 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 1,753,800 |
| Dec 29, 2025 | 1.44 | 1.59 | 1.39 | 1.39 | 1.39 | -4.14% | 15,771,090 |
| Dec 26, 2025 | 1.18 | 1.46 | 1.17 | 1.45 | 1.45 | 22.88% | 14,422,203 |
| Dec 25, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 72,200 |
| Dec 24, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 133,700 |
| Dec 23, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 110,900 |
| Dec 22, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 417,502 |
| Dec 19, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 151,387 |
| Dec 18, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 585,300 |
| Dec 17, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 599,504 |