Skip to main content
logo
Indorama Ventures PCL (BKK:IVL)
Thailand flag Thailand · Delayed Price · Currency is THB
22.60
-0.60 (-2.59%)
Jun 12, 2026, 4:36 PM ICT

Indorama Ventures PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202623.2023.2022.5022.6022.60-2.59%19,973,210
Jun 11, 202622.4023.5022.4023.2023.203.57%31,492,130
Jun 10, 202622.5022.7022.1022.4022.40-0.88%20,709,980
Jun 9, 202623.0023.2022.5022.6022.60-1.31%15,459,975
Jun 8, 202623.0023.4022.8022.9022.90-1.29%18,440,402
Jun 5, 202623.7023.7023.1023.2023.20-1.69%19,935,350
Jun 4, 202623.8024.1023.6023.6023.60-1.26%10,926,930
Jun 2, 202623.7024.2023.5023.9023.902.58%18,387,370
May 29, 202624.3024.4023.3023.3023.30-4.12%45,697,150
May 28, 202624.4024.5024.1024.3024.30-0.10%9,752,054
May 27, 202625.0025.2524.5024.5024.33-1.61%12,486,770
May 26, 202624.8025.2524.6024.9024.720.81%24,708,230
May 25, 202624.6024.7024.0024.7024.52-33,503,600
May 22, 202624.3024.9024.3024.7024.521.65%23,392,180
May 21, 202624.7024.7024.0024.3024.13-0.82%22,964,560
May 20, 202624.2024.6024.1024.5024.330.41%21,145,450
May 19, 202624.4024.7024.1024.4024.230.83%37,730,360
May 18, 202624.5024.5024.0024.2024.03-0.82%23,011,190
May 15, 202625.2526.0023.9024.4024.23-4.31%55,040,560
May 14, 202625.0025.7524.9025.5025.322.82%19,838,500
May 13, 202624.2025.0024.1024.8024.622.90%22,982,260
May 12, 202624.6024.7024.1024.1023.93-1.23%12,299,950
May 11, 202624.4025.2524.3024.4024.231.67%34,557,890
May 8, 202624.1024.4024.0024.0023.83-0.41%17,612,820
May 7, 202625.7525.7524.0024.1023.93-6.41%56,235,580
May 6, 202625.7526.2525.5025.7525.57-16,590,890
May 5, 202625.7526.0025.2525.7525.570.68%17,944,170
Apr 30, 202625.7526.0025.5025.7525.390.98%20,486,530
Apr 29, 202625.5026.2525.0025.5025.15-25,568,720
Apr 28, 202624.8025.7524.5025.5025.153.24%44,488,150
Apr 27, 202624.0025.0023.9024.7024.363.35%26,813,840
Apr 24, 202623.8024.2023.5023.9023.570.42%17,665,880
Apr 23, 202624.4024.5023.7023.8023.47-1.65%19,805,140
Apr 22, 202624.0024.4023.9024.2023.861.26%17,110,990
Apr 21, 202624.6024.6023.6023.9023.57-1.65%29,582,630
Apr 20, 202625.0025.2524.3024.3023.96-2.80%35,238,470
Apr 17, 202624.9025.2524.5025.0024.650.81%31,870,550
Apr 16, 202624.2025.2524.1024.8024.461.22%32,286,090
Apr 10, 202624.6024.6024.4024.5024.160.41%15,574,480
Apr 9, 202624.4024.7024.2024.4024.061.24%49,606,090
Apr 8, 202624.0024.9023.6024.1023.77-7.31%58,034,540
Apr 7, 202625.2526.2524.9026.0025.645.69%40,467,610
Apr 3, 202625.2525.2524.4024.6024.26-1.60%21,489,770
Apr 2, 202625.7526.0024.9025.0024.65-0.99%24,999,160
Apr 1, 202624.7025.5024.4025.2524.90-54,811,700
Mar 31, 202625.2526.0025.0025.2524.901.81%53,783,120
Mar 30, 202623.6025.2523.5024.8024.467.83%108,141,300
Mar 27, 202623.0023.2022.8023.0022.681.32%19,540,140
Mar 26, 202623.2023.3022.6022.7022.380.89%51,226,090
Mar 25, 202621.8022.6021.6022.5022.190.45%61,671,460