Index International Group PCL (BKK:IND)
Thailand · Delayed Price · Currency is THB 1.110
-0.010 (-0.89%)
May 7, 2026, 3:26 PM ICT
BKK:IND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 42,503 |
| May 6, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 108,800 |
| May 5, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | -4.35% | 543,503 |
| Apr 30, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.08 | -1.71% | 615,007 |
| Apr 29, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.10 | 2.63% | 412,437 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.07 | -0.87% | 250,902 |
| Apr 27, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.08 | - | 231,401 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.08 | - | 479,703 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.08 | -1.71% | 327,700 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.10 | 0.86% | 1,666,503 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.09 | -1.69% | 692,102 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.11 | -0.84% | 320,305 |
| Apr 17, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.11 | 1.71% | 1,139,703 |
| Apr 16, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.10 | - | 155,400 |
| Apr 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.10 | 0.86% | 85,505 |
| Apr 9, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.09 | 0.87% | 31,502 |
| Apr 8, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.08 | 0.88% | 113,200 |
| Apr 7, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.07 | - | 478,700 |
| Apr 3, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.07 | -0.87% | 582,900 |
| Apr 2, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.08 | -0.86% | 82,600 |
| Apr 1, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.09 | 1.75% | 147,200 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.07 | 0.88% | 51,003 |
| Mar 30, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.06 | - | 234,413 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.06 | -0.88% | 203,109 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.07 | - | 533,405 |
| Mar 25, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.07 | - | 539,515 |
| Mar 24, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.07 | - | 107,305 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.07 | -1.72% | 408,759 |
| Mar 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.09 | 0.87% | 55,600 |
| Mar 19, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.08 | - | 251,200 |
| Mar 18, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.08 | -0.86% | 258,610 |
| Mar 17, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.09 | 0.87% | 635,002 |
| Mar 16, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.08 | -0.86% | 260,000 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.09 | -0.85% | 464,810 |
| Mar 12, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.10 | 2.63% | 381,003 |
| Mar 11, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.07 | -2.56% | 937,203 |
| Mar 10, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | 1.10 | 3.54% | 284,708 |
| Mar 9, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.06 | -1.74% | 619,803 |
| Mar 6, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.08 | 4.55% | 777,500 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.03 | -0.90% | 711,704 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.05 | 1.11 | 1.04 | -3.48% | 2,388,505 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.08 | -4.96% | 1,424,069 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.13 | -1.63% | 1,617,220 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.15 | -1.60% | 824,404 |
| Feb 25, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.17 | 1.63% | 1,716,502 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.15 | 0.82% | 450,300 |
| Feb 23, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.14 | -1.61% | 1,097,348 |
| Feb 20, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.16 | -1.59% | 1,766,703 |
| Feb 19, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.18 | - | 2,944,449 |
| Feb 18, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.18 | 5.00% | 4,869,497 |