Skip to main content
logo
Indorama Ventures PCL (BKK:IVL)
Thailand flag Thailand · Delayed Price · Currency is THB
24.50
-0.20 (-0.81%)
May 25, 2026, 2:15 PM ICT

Indorama Ventures PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202624.6024.6024.0024.20--2.02%634,500
May 22, 202624.3024.9024.3024.7024.701.65%23,392,180
May 21, 202624.7024.7024.0024.3024.30-0.82%22,964,560
May 20, 202624.2024.6024.1024.5024.500.41%21,145,450
May 19, 202624.4024.7024.1024.4024.400.83%37,730,360
May 18, 202624.5024.5024.0024.2024.20-0.82%23,011,190
May 15, 202625.2526.0023.9024.4024.40-4.31%55,040,560
May 14, 202625.0025.7524.9025.5025.502.82%19,838,500
May 13, 202624.2025.0024.1024.8024.802.90%22,982,260
May 12, 202624.6024.7024.1024.1024.10-1.23%12,299,950
May 11, 202624.4025.2524.3024.4024.401.67%34,557,890
May 8, 202624.1024.4024.0024.0024.00-0.41%17,612,820
May 7, 202625.7525.7524.0024.1024.10-6.41%56,235,580
May 6, 202625.7526.2525.5025.7525.75-16,590,890
May 5, 202625.7526.0025.2525.7525.750.68%17,944,170
Apr 30, 202625.7526.0025.5025.7525.580.98%20,486,530
Apr 29, 202625.5026.2525.0025.5025.33-25,568,720
Apr 28, 202624.8025.7524.5025.5025.333.24%44,488,150
Apr 27, 202624.0025.0023.9024.7024.533.35%26,813,840
Apr 24, 202623.8024.2023.5023.9023.740.42%17,665,880
Apr 23, 202624.4024.5023.7023.8023.64-1.65%19,805,140
Apr 22, 202624.0024.4023.9024.2024.041.26%17,110,990
Apr 21, 202624.6024.6023.6023.9023.74-1.65%29,582,630
Apr 20, 202625.0025.2524.3024.3024.13-2.80%35,238,470
Apr 17, 202624.9025.2524.5025.0024.830.81%31,870,550
Apr 16, 202624.2025.2524.1024.8024.631.22%32,286,090
Apr 10, 202624.6024.6024.4024.5024.330.41%15,574,480
Apr 9, 202624.4024.7024.2024.4024.231.24%49,606,090
Apr 8, 202624.0024.9023.6024.1023.94-7.31%58,034,540
Apr 7, 202625.2526.2524.9026.0025.825.69%40,467,610
Apr 3, 202625.2525.2524.4024.6024.43-1.60%21,489,770
Apr 2, 202625.7526.0024.9025.0024.83-0.99%24,999,160
Apr 1, 202624.7025.5024.4025.2525.08-54,811,700
Mar 31, 202625.2526.0025.0025.2525.081.81%53,783,120
Mar 30, 202623.6025.2523.5024.8024.637.83%108,141,300
Mar 27, 202623.0023.2022.8023.0022.841.32%19,540,140
Mar 26, 202623.2023.3022.6022.7022.550.89%51,226,090
Mar 25, 202621.8022.6021.6022.5022.350.45%61,671,460
Mar 24, 202623.8023.9022.4022.4022.25-8.20%65,418,460
Mar 23, 202622.8024.5022.5024.4024.234.27%63,035,750
Mar 20, 202623.8023.8022.8023.4023.24-0.85%44,983,950
Mar 19, 202623.7024.0023.1023.6023.441.29%65,051,280
Mar 18, 202623.3023.8022.7023.3023.144.48%67,229,830
Mar 17, 202621.2022.7021.1022.3022.1510.95%68,886,550
Mar 16, 202620.2020.2019.7020.1019.962.03%23,626,200
Mar 13, 202620.1020.2019.6019.7019.57-2.96%25,638,800
Mar 12, 202618.8020.6018.7020.3020.167.41%47,965,010
Mar 11, 202619.3019.6018.9018.9018.77-1.56%20,826,190
Mar 10, 202619.2019.4018.8019.2019.072.13%28,517,470
Mar 9, 202617.8018.9017.7018.8018.67-2.59%39,127,210