Indorama Ventures PCL (BKK:IVL)
Thailand · Delayed Price · Currency is THB 15.30
-0.20 (-1.29%)
Dec 4, 2025, 4:37 PM ICT
Indorama Ventures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.50 | 15.80 | 15.30 | 15.50 | - | - | 10,506,666 |
| Dec 3, 2025 | 15.60 | 15.80 | 15.20 | 15.50 | 15.50 | - | 29,638,210 |
| Dec 2, 2025 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | - | 22,361,460 |
| Dec 1, 2025 | 15.30 | 15.80 | 15.20 | 15.50 | 15.50 | 0.65% | 26,299,690 |
| Nov 28, 2025 | 15.20 | 15.40 | 14.90 | 15.40 | 15.40 | 1.32% | 24,285,201 |
| Nov 27, 2025 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | 0.66% | 18,051,222 |
| Nov 26, 2025 | 15.90 | 15.90 | 14.90 | 15.10 | 15.10 | -4.43% | 33,108,160 |
| Nov 25, 2025 | 16.00 | 16.10 | 15.30 | 15.80 | 15.80 | -1.86% | 35,960,950 |
| Nov 24, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 15.93 | - | 14,280,940 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 15.93 | -3.01% | 20,660,590 |
| Nov 20, 2025 | 16.70 | 17.20 | 16.50 | 16.60 | 16.42 | - | 18,937,920 |
| Nov 19, 2025 | 16.80 | 16.90 | 16.60 | 16.60 | 16.42 | -1.78% | 14,458,300 |
| Nov 18, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.72 | -1.74% | 11,594,120 |
| Nov 17, 2025 | 16.90 | 17.50 | 16.70 | 17.20 | 17.01 | 2.38% | 12,818,430 |
| Nov 14, 2025 | 16.70 | 17.00 | 16.50 | 16.80 | 16.62 | -1.18% | 11,497,460 |
| Nov 13, 2025 | 16.60 | 17.10 | 16.60 | 17.00 | 16.82 | 3.03% | 12,680,120 |
| Nov 12, 2025 | 17.70 | 17.70 | 16.50 | 16.50 | 16.32 | -6.25% | 39,433,130 |
| Nov 11, 2025 | 18.20 | 18.30 | 17.50 | 17.60 | 17.41 | -2.76% | 13,836,760 |
| Nov 10, 2025 | 17.80 | 18.50 | 17.80 | 18.10 | 17.90 | 1.69% | 15,214,280 |
| Nov 7, 2025 | 17.90 | 18.10 | 17.70 | 17.80 | 17.61 | -1.11% | 13,780,890 |
| Nov 6, 2025 | 18.00 | 18.10 | 17.10 | 18.00 | 17.80 | 1.69% | 29,886,340 |
| Nov 5, 2025 | 17.80 | 18.00 | 17.40 | 17.70 | 17.51 | -1.67% | 27,297,360 |
| Nov 4, 2025 | 18.50 | 18.60 | 17.70 | 18.00 | 17.80 | -2.70% | 33,552,030 |
| Nov 3, 2025 | 19.20 | 19.40 | 18.30 | 18.50 | 18.30 | -3.14% | 38,453,330 |
| Oct 31, 2025 | 19.70 | 19.80 | 19.10 | 19.10 | 18.89 | -3.05% | 20,789,720 |
| Oct 30, 2025 | 19.60 | 20.00 | 19.60 | 19.70 | 19.49 | 0.51% | 15,780,800 |
| Oct 29, 2025 | 20.50 | 20.50 | 19.60 | 19.60 | 19.39 | -4.39% | 21,829,270 |
| Oct 28, 2025 | 20.50 | 21.00 | 20.40 | 20.50 | 20.28 | - | 13,871,720 |
| Oct 27, 2025 | 21.20 | 21.50 | 20.50 | 20.50 | 20.28 | -2.38% | 22,769,800 |
| Oct 24, 2025 | 20.90 | 21.10 | 20.70 | 21.00 | 20.77 | 1.45% | 11,114,180 |
| Oct 22, 2025 | 19.90 | 20.90 | 19.80 | 20.70 | 20.48 | 4.02% | 17,710,460 |
| Oct 21, 2025 | 20.00 | 20.30 | 19.80 | 19.90 | 19.68 | - | 11,909,440 |
| Oct 20, 2025 | 19.80 | 20.20 | 19.70 | 19.90 | 19.68 | 2.58% | 14,710,070 |
| Oct 17, 2025 | 20.20 | 20.30 | 19.40 | 19.40 | 19.19 | -4.90% | 26,988,890 |
| Oct 16, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 20.18 | - | 7,267,800 |
| Oct 15, 2025 | 20.80 | 20.90 | 20.30 | 20.40 | 20.18 | -0.97% | 9,505,291 |
| Oct 14, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.38 | -4.19% | 9,802,692 |
| Oct 10, 2025 | 21.20 | 21.70 | 21.10 | 21.50 | 21.27 | 1.90% | 16,628,810 |
| Oct 9, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 20.87 | 0.96% | 10,591,400 |
| Oct 8, 2025 | 21.60 | 21.70 | 20.80 | 20.90 | 20.67 | -3.24% | 25,962,670 |
| Oct 7, 2025 | 21.40 | 21.80 | 21.30 | 21.60 | 21.37 | 0.93% | 15,302,320 |
| Oct 6, 2025 | 21.80 | 21.90 | 21.40 | 21.40 | 21.17 | -1.83% | 15,306,280 |
| Oct 3, 2025 | 22.40 | 22.40 | 21.60 | 21.80 | 21.56 | -3.11% | 38,358,420 |
| Oct 2, 2025 | 22.20 | 22.60 | 22.10 | 22.50 | 22.26 | 2.27% | 10,107,190 |
| Oct 1, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 21.76 | -1.79% | 4,852,145 |
| Sep 30, 2025 | 22.40 | 22.40 | 21.90 | 22.40 | 22.16 | - | 11,391,390 |
| Sep 29, 2025 | 22.50 | 22.50 | 21.90 | 22.40 | 22.16 | - | 16,871,810 |
| Sep 26, 2025 | 22.90 | 23.10 | 22.30 | 22.40 | 22.16 | -1.32% | 16,712,420 |
| Sep 25, 2025 | 22.50 | 22.90 | 22.50 | 22.70 | 22.45 | 0.44% | 10,745,330 |
| Sep 24, 2025 | 22.30 | 22.70 | 22.20 | 22.60 | 22.35 | 1.35% | 9,901,782 |