Indorama Ventures PCL (BKK:IVL)
Thailand · Delayed Price · Currency is THB 22.80
-0.70 (-2.98%)
Aug 22, 2025, 4:39 PM ICT
Indorama Ventures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.10 | 23.20 | 22.60 | 22.80 | 22.80 | -2.98% | 26,354,872 |
| Aug 21, 2025 | 22.10 | 23.50 | 21.80 | 23.50 | 23.50 | 9.30% | 65,032,112 |
| Aug 20, 2025 | 20.50 | 21.60 | 20.50 | 21.50 | 21.50 | 5.91% | 23,301,330 |
| Aug 19, 2025 | 21.10 | 21.20 | 20.30 | 20.30 | 20.30 | -3.79% | 19,477,327 |
| Aug 18, 2025 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | -2.31% | 9,341,995 |
| Aug 15, 2025 | 22.20 | 22.20 | 21.50 | 21.60 | 21.60 | -2.70% | 22,197,842 |
| Aug 14, 2025 | 23.20 | 23.50 | 22.20 | 22.20 | 22.20 | -3.48% | 23,310,971 |
| Aug 13, 2025 | 22.80 | 23.30 | 22.70 | 23.00 | 23.00 | 0.88% | 14,646,977 |
| Aug 8, 2025 | 23.10 | 23.40 | 22.50 | 22.80 | 22.80 | -2.56% | 25,758,422 |
| Aug 7, 2025 | 23.60 | 23.90 | 23.30 | 23.40 | 23.40 | -1.27% | 14,449,557 |
| Aug 6, 2025 | 22.60 | 23.90 | 22.60 | 23.70 | 23.70 | 5.33% | 35,919,947 |
| Aug 5, 2025 | 23.00 | 23.10 | 22.40 | 22.50 | 22.50 | -0.88% | 16,954,786 |
| Aug 4, 2025 | 22.60 | 22.80 | 22.10 | 22.70 | 22.70 | 1.34% | 11,944,873 |
| Aug 1, 2025 | 23.30 | 23.50 | 22.40 | 22.40 | 22.40 | -3.03% | 18,228,322 |
| Jul 31, 2025 | 22.80 | 23.20 | 22.50 | 23.10 | 23.10 | - | 18,279,560 |
| Jul 30, 2025 | 22.90 | 23.40 | 22.10 | 23.10 | 23.10 | 3.13% | 51,240,034 |
| Jul 29, 2025 | 21.60 | 22.70 | 21.50 | 22.40 | 22.40 | 5.16% | 27,462,161 |
| Jul 25, 2025 | 21.10 | 21.40 | 21.10 | 21.30 | 21.30 | 0.47% | 6,722,771 |
| Jul 24, 2025 | 21.40 | 21.70 | 21.10 | 21.20 | 21.20 | -2.30% | 17,633,678 |
| Jul 23, 2025 | 21.30 | 21.90 | 21.20 | 21.70 | 21.70 | 2.84% | 16,726,464 |
| Jul 22, 2025 | 21.70 | 21.70 | 21.00 | 21.10 | 21.10 | -1.86% | 15,000,667 |
| Jul 21, 2025 | 22.20 | 22.40 | 21.40 | 21.50 | 21.50 | -3.59% | 27,548,255 |
| Jul 18, 2025 | 22.00 | 22.50 | 22.00 | 22.30 | 22.30 | 1.36% | 18,857,767 |
| Jul 17, 2025 | 21.30 | 22.20 | 21.30 | 22.00 | 22.00 | 4.27% | 25,788,485 |
| Jul 16, 2025 | 21.30 | 21.70 | 21.00 | 21.10 | 21.10 | -0.47% | 13,707,483 |
| Jul 15, 2025 | 21.20 | 21.40 | 20.70 | 21.20 | 21.20 | -0.47% | 20,628,984 |
| Jul 14, 2025 | 21.10 | 21.40 | 20.90 | 21.30 | 21.30 | 0.47% | 15,178,671 |
| Jul 11, 2025 | 20.30 | 21.40 | 20.30 | 21.20 | 21.20 | 4.95% | 25,161,109 |
| Jul 9, 2025 | 20.00 | 20.30 | 19.80 | 20.20 | 20.20 | 1.51% | 9,971,188 |
| Jul 8, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.90 | -1.97% | 12,321,494 |
| Jul 7, 2025 | 20.30 | 20.40 | 20.00 | 20.30 | 20.30 | -0.49% | 9,839,739 |
| Jul 4, 2025 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | -0.97% | 9,936,614 |
| Jul 3, 2025 | 20.60 | 20.90 | 20.30 | 20.60 | 20.60 | - | 15,477,136 |
| Jul 2, 2025 | 20.40 | 20.70 | 20.30 | 20.60 | 20.60 | 1.48% | 8,050,511 |
| Jul 1, 2025 | 20.40 | 20.60 | 20.10 | 20.30 | 20.30 | - | 10,582,632 |
| Jun 30, 2025 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | - | 5,345,180 |
| Jun 27, 2025 | 20.50 | 20.70 | 20.10 | 20.30 | 20.30 | -1.46% | 10,363,982 |
| Jun 26, 2025 | 20.10 | 20.90 | 20.10 | 20.60 | 20.60 | 1.98% | 14,915,267 |
| Jun 25, 2025 | 20.30 | 20.40 | 19.80 | 20.20 | 20.20 | -0.98% | 17,172,125 |
| Jun 24, 2025 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 14,244,360 |
| Jun 23, 2025 | 19.30 | 20.10 | 19.20 | 20.00 | 20.00 | 3.09% | 10,624,811 |
| Jun 20, 2025 | 19.00 | 19.70 | 19.00 | 19.40 | 19.40 | 2.11% | 13,115,727 |
| Jun 19, 2025 | 19.70 | 19.90 | 19.00 | 19.00 | 19.00 | -4.04% | 9,059,514 |
| Jun 18, 2025 | 20.00 | 20.30 | 19.70 | 19.80 | 19.80 | -0.50% | 10,182,126 |
| Jun 17, 2025 | 20.20 | 20.20 | 19.70 | 19.90 | 19.90 | -1.00% | 14,052,680 |
| Jun 16, 2025 | 20.20 | 20.40 | 20.00 | 20.10 | 20.10 | -0.99% | 8,502,414 |
| Jun 13, 2025 | 20.40 | 20.90 | 20.00 | 20.30 | 20.30 | -1.46% | 17,672,977 |
| Jun 12, 2025 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 8,745,165 |
| Jun 11, 2025 | 20.30 | 20.80 | 20.10 | 20.60 | 20.60 | 1.48% | 16,992,554 |
| Jun 10, 2025 | 19.90 | 20.70 | 19.80 | 20.30 | 20.30 | 2.53% | 16,257,638 |