Indorama Ventures PCL (BKK:IVL)
Thailand · Delayed Price · Currency is THB 22.40
-0.70 (-3.03%)
Aug 1, 2025, 4:38 PM ICT
Indorama Ventures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 20.50 | 20.50 | 19.80 | 19.80 | 19.80 | -2.46% | 13,281,635 |
| Jun 6, 2025 | 20.40 | 20.80 | 20.10 | 20.30 | 20.30 | -0.49% | 12,673,157 |
| Jun 5, 2025 | 20.10 | 20.50 | 20.00 | 20.40 | 20.40 | 2.00% | 9,005,856 |
| Jun 4, 2025 | 20.30 | 20.50 | 19.60 | 20.00 | 20.00 | -1.48% | 32,462,872 |
| May 30, 2025 | 20.60 | 21.00 | 20.30 | 20.30 | 20.30 | -2.40% | 13,081,334 |
| May 29, 2025 | 21.60 | 22.00 | 20.60 | 20.80 | 20.80 | -0.48% | 25,216,033 |
| May 28, 2025 | 20.80 | 21.30 | 20.60 | 20.90 | 20.90 | 2.45% | 25,165,072 |
| May 27, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.97% | 9,020,514 |
| May 26, 2025 | 20.10 | 20.70 | 20.10 | 20.60 | 20.42 | 3.00% | 19,321,727 |
| May 23, 2025 | 20.70 | 20.80 | 20.00 | 20.00 | 19.83 | -2.91% | 18,906,415 |
| May 22, 2025 | 20.20 | 20.70 | 20.10 | 20.60 | 20.42 | 0.98% | 14,411,167 |
| May 21, 2025 | 20.20 | 20.90 | 20.10 | 20.40 | 20.23 | 1.49% | 23,654,945 |
| May 20, 2025 | 20.00 | 20.30 | 19.50 | 20.10 | 19.93 | 1.52% | 19,165,522 |