Indorama Ventures PCL (BKK:IVL)
Thailand · Delayed Price · Currency is THB 16.70
-0.90 (-5.11%)
Nov 12, 2025, 2:15 PM ICT
Indorama Ventures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 17.70 | 17.70 | 16.90 | 17.10 | - | -2.84% | 178,400 |
| Nov 11, 2025 | 18.20 | 18.30 | 17.50 | 17.60 | 17.60 | -2.76% | 13,836,760 |
| Nov 10, 2025 | 17.80 | 18.50 | 17.80 | 18.10 | 18.10 | 1.69% | 15,214,288 |
| Nov 7, 2025 | 17.90 | 18.10 | 17.70 | 17.80 | 17.80 | -1.11% | 13,780,890 |
| Nov 6, 2025 | 18.00 | 18.10 | 17.10 | 18.00 | 18.00 | 1.69% | 29,886,348 |
| Nov 5, 2025 | 17.80 | 18.00 | 17.40 | 17.70 | 17.70 | -1.67% | 27,297,360 |
| Nov 4, 2025 | 18.50 | 18.60 | 17.70 | 18.00 | 18.00 | -2.70% | 33,552,035 |
| Nov 3, 2025 | 19.20 | 19.40 | 18.30 | 18.50 | 18.50 | -3.14% | 38,453,334 |
| Oct 31, 2025 | 19.70 | 19.80 | 19.10 | 19.10 | 19.10 | -3.05% | 20,789,724 |
| Oct 30, 2025 | 19.60 | 20.00 | 19.60 | 19.70 | 19.70 | 0.51% | 15,780,809 |
| Oct 29, 2025 | 20.50 | 20.50 | 19.60 | 19.60 | 19.60 | -4.39% | 21,829,273 |
| Oct 28, 2025 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | - | 13,871,720 |
| Oct 27, 2025 | 21.20 | 21.50 | 20.50 | 20.50 | 20.50 | -2.38% | 22,769,809 |
| Oct 24, 2025 | 20.90 | 21.10 | 20.70 | 21.00 | 21.00 | 1.45% | 11,114,188 |
| Oct 22, 2025 | 19.90 | 20.90 | 19.80 | 20.70 | 20.70 | 4.02% | 17,710,464 |
| Oct 21, 2025 | 20.00 | 20.30 | 19.80 | 19.90 | 19.90 | - | 11,909,449 |
| Oct 20, 2025 | 19.80 | 20.20 | 19.70 | 19.90 | 19.90 | 2.58% | 14,710,076 |
| Oct 17, 2025 | 20.20 | 20.30 | 19.40 | 19.40 | 19.40 | -4.90% | 26,988,891 |
| Oct 16, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 20.40 | - | 7,267,800 |
| Oct 15, 2025 | 20.80 | 20.90 | 20.30 | 20.40 | 20.40 | -0.97% | 9,505,291 |
| Oct 14, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -4.19% | 9,802,692 |
| Oct 10, 2025 | 21.20 | 21.70 | 21.10 | 21.50 | 21.50 | 1.90% | 16,628,816 |
| Oct 9, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 0.96% | 10,591,404 |
| Oct 8, 2025 | 21.60 | 21.70 | 20.80 | 20.90 | 20.90 | -3.24% | 25,962,673 |
| Oct 7, 2025 | 21.40 | 21.80 | 21.30 | 21.60 | 21.60 | 0.93% | 15,302,329 |
| Oct 6, 2025 | 21.80 | 21.90 | 21.40 | 21.40 | 21.40 | -1.83% | 15,306,289 |
| Oct 3, 2025 | 22.40 | 22.40 | 21.60 | 21.80 | 21.80 | -3.11% | 40,823,323 |
| Oct 2, 2025 | 22.20 | 22.60 | 22.10 | 22.50 | 22.50 | 2.27% | 10,107,191 |
| Oct 1, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 4,852,145 |
| Sep 30, 2025 | 22.40 | 22.40 | 21.90 | 22.40 | 22.40 | - | 18,654,316 |
| Sep 29, 2025 | 22.50 | 22.50 | 21.90 | 22.40 | 22.40 | - | 16,871,816 |
| Sep 26, 2025 | 22.90 | 23.10 | 22.30 | 22.40 | 22.40 | -1.32% | 16,712,425 |
| Sep 25, 2025 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | 0.44% | 10,745,330 |
| Sep 24, 2025 | 22.30 | 22.70 | 22.20 | 22.60 | 22.60 | 1.35% | 9,901,782 |
| Sep 23, 2025 | 23.00 | 23.10 | 21.90 | 22.30 | 22.30 | -2.19% | 27,913,799 |
| Sep 22, 2025 | 23.10 | 23.20 | 22.80 | 22.80 | 22.80 | -1.30% | 6,415,256 |
| Sep 19, 2025 | 22.90 | 23.10 | 22.80 | 23.10 | 23.10 | 0.87% | 10,811,069 |
| Sep 18, 2025 | 23.40 | 23.50 | 22.90 | 22.90 | 22.90 | -1.72% | 13,197,538 |
| Sep 17, 2025 | 23.70 | 23.90 | 23.30 | 23.30 | 23.30 | -0.43% | 27,798,587 |
| Sep 16, 2025 | 23.40 | 23.40 | 22.70 | 23.40 | 23.40 | 0.86% | 27,387,699 |
| Sep 15, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | -2.52% | 23,702,022 |
| Sep 12, 2025 | 24.10 | 24.30 | 23.60 | 23.80 | 23.80 | - | 16,072,181 |
| Sep 11, 2025 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -1.24% | 22,720,426 |
| Sep 10, 2025 | 23.40 | 24.50 | 23.10 | 24.10 | 24.10 | 3.88% | 32,846,268 |
| Sep 9, 2025 | 23.40 | 23.40 | 22.90 | 23.20 | 23.20 | -0.43% | 15,542,600 |
| Sep 8, 2025 | 22.40 | 23.70 | 22.40 | 23.30 | 23.30 | 5.43% | 59,260,046 |
| Sep 5, 2025 | 21.70 | 22.10 | 21.60 | 22.10 | 22.10 | 2.79% | 20,888,838 |
| Sep 4, 2025 | 21.90 | 22.10 | 21.50 | 21.50 | 21.50 | -1.38% | 13,003,811 |
| Sep 3, 2025 | 22.10 | 22.20 | 21.70 | 21.80 | 21.80 | -0.46% | 18,934,687 |
| Sep 2, 2025 | 22.10 | 22.50 | 21.90 | 21.90 | 21.90 | 0.46% | 29,978,430 |