Indorama Ventures PCL (BKK:IVL)
Thailand · Delayed Price · Currency is THB 23.80
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Indorama Ventures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 21.70 | 21.90 | 21.40 | 21.80 | 21.80 | 0.46% | 21,347,309 |
| Aug 29, 2025 | 21.80 | 22.40 | 21.70 | 21.70 | 21.70 | -0.91% | 16,679,688 |
| Aug 28, 2025 | 22.30 | 22.50 | 21.70 | 21.90 | 21.90 | -1.35% | 15,015,040 |
| Aug 27, 2025 | 23.30 | 23.40 | 22.10 | 22.20 | 22.20 | -5.53% | 20,464,764 |
| Aug 26, 2025 | 23.00 | 23.50 | 22.80 | 23.50 | 23.32 | 0.86% | 18,579,086 |
| Aug 25, 2025 | 23.10 | 23.70 | 23.00 | 23.30 | 23.13 | 2.19% | 24,588,632 |
| Aug 22, 2025 | 23.10 | 23.20 | 22.60 | 22.80 | 22.63 | -2.98% | 26,354,872 |
| Aug 21, 2025 | 22.10 | 23.50 | 21.80 | 23.50 | 23.32 | 9.30% | 65,032,112 |
| Aug 20, 2025 | 20.50 | 21.60 | 20.50 | 21.50 | 21.34 | 5.91% | 23,301,330 |
| Aug 19, 2025 | 21.10 | 21.20 | 20.30 | 20.30 | 20.15 | -3.79% | 19,477,327 |
| Aug 18, 2025 | 21.70 | 21.70 | 21.10 | 21.10 | 20.94 | -2.31% | 9,341,995 |
| Aug 15, 2025 | 22.20 | 22.20 | 21.50 | 21.60 | 21.44 | -2.70% | 22,197,842 |
| Aug 14, 2025 | 23.20 | 23.50 | 22.20 | 22.20 | 22.03 | -3.48% | 23,310,971 |
| Aug 13, 2025 | 22.80 | 23.30 | 22.70 | 23.00 | 22.83 | 0.88% | 14,646,977 |
| Aug 8, 2025 | 23.10 | 23.40 | 22.50 | 22.80 | 22.63 | -2.56% | 25,758,422 |
| Aug 7, 2025 | 23.60 | 23.90 | 23.30 | 23.40 | 23.23 | -1.27% | 14,449,557 |
| Aug 6, 2025 | 22.60 | 23.90 | 22.60 | 23.70 | 23.52 | 5.33% | 35,919,947 |
| Aug 5, 2025 | 23.00 | 23.10 | 22.40 | 22.50 | 22.33 | -0.88% | 16,954,786 |
| Aug 4, 2025 | 22.60 | 22.80 | 22.10 | 22.70 | 22.53 | 1.34% | 11,944,873 |
| Aug 1, 2025 | 23.30 | 23.50 | 22.40 | 22.40 | 22.23 | -3.03% | 18,228,322 |
| Jul 31, 2025 | 22.80 | 23.20 | 22.50 | 23.10 | 22.93 | - | 18,279,560 |
| Jul 30, 2025 | 22.90 | 23.40 | 22.10 | 23.10 | 22.93 | 3.13% | 51,240,034 |
| Jul 29, 2025 | 21.60 | 22.70 | 21.50 | 22.40 | 22.23 | 5.16% | 27,462,161 |
| Jul 25, 2025 | 21.10 | 21.40 | 21.10 | 21.30 | 21.14 | 0.47% | 6,722,771 |
| Jul 24, 2025 | 21.40 | 21.70 | 21.10 | 21.20 | 21.04 | -2.30% | 17,633,678 |
| Jul 23, 2025 | 21.30 | 21.90 | 21.20 | 21.70 | 21.54 | 2.84% | 16,726,464 |
| Jul 22, 2025 | 21.70 | 21.70 | 21.00 | 21.10 | 20.94 | -1.86% | 15,000,667 |
| Jul 21, 2025 | 22.20 | 22.40 | 21.40 | 21.50 | 21.34 | -3.59% | 27,548,255 |
| Jul 18, 2025 | 22.00 | 22.50 | 22.00 | 22.30 | 22.13 | 1.36% | 18,857,767 |
| Jul 17, 2025 | 21.30 | 22.20 | 21.30 | 22.00 | 21.84 | 4.27% | 25,788,485 |
| Jul 16, 2025 | 21.30 | 21.70 | 21.00 | 21.10 | 20.94 | -0.47% | 13,707,483 |
| Jul 15, 2025 | 21.20 | 21.40 | 20.70 | 21.20 | 21.04 | -0.47% | 20,628,984 |
| Jul 14, 2025 | 21.10 | 21.40 | 20.90 | 21.30 | 21.14 | 0.47% | 15,178,671 |
| Jul 11, 2025 | 20.30 | 21.40 | 20.30 | 21.20 | 21.04 | 4.95% | 25,161,109 |
| Jul 9, 2025 | 20.00 | 20.30 | 19.80 | 20.20 | 20.05 | 1.51% | 9,418,388 |
| Jul 8, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.75 | -1.97% | 12,321,494 |
| Jul 7, 2025 | 20.30 | 20.40 | 20.00 | 20.30 | 20.15 | -0.49% | 9,839,739 |
| Jul 4, 2025 | 20.50 | 20.60 | 20.20 | 20.40 | 20.25 | -0.97% | 9,936,614 |
| Jul 3, 2025 | 20.60 | 20.90 | 20.30 | 20.60 | 20.45 | - | 15,477,136 |
| Jul 2, 2025 | 20.40 | 20.70 | 20.30 | 20.60 | 20.45 | 1.48% | 8,050,511 |
| Jul 1, 2025 | 20.40 | 20.60 | 20.10 | 20.30 | 20.15 | - | 10,582,632 |