Indorama Ventures PCL (BKK:IVL)
Thailand · Delayed Price · Currency is THB 21.20
-0.30 (-1.40%)
Aug 14, 2026, 4:39 PM ICT
Indorama Ventures PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.60 | 21.80 | 21.00 | 21.20 | 21.20 | -1.40% | 50,997,853 |
| Aug 13, 2026 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -2.27% | 49,226,948 |
| Aug 11, 2026 | 22.10 | 22.80 | 21.90 | 22.00 | 22.00 | - | 99,107,530 |
| Aug 10, 2026 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | -0.45% | 16,925,181 |
| Aug 7, 2026 | 22.00 | 22.40 | 21.90 | 22.10 | 22.10 | 0.91% | 39,096,939 |
| Aug 6, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.90 | - | 15,260,251 |
| Aug 5, 2026 | 21.80 | 22.30 | 21.70 | 21.90 | 21.90 | -0.45% | 28,966,867 |
| Aug 4, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 28,630,750 |
| Aug 3, 2026 | 22.10 | 22.10 | 21.70 | 21.90 | 21.90 | -0.90% | 18,568,960 |
| Jul 31, 2026 | 22.10 | 22.20 | 21.80 | 22.10 | 22.10 | 1.38% | 31,829,370 |
| Jul 30, 2026 | 23.10 | 23.20 | 21.70 | 21.80 | 21.80 | -9.54% | 90,747,350 |
| Jul 27, 2026 | 24.50 | 24.80 | 24.00 | 24.10 | 24.10 | -2.82% | 28,621,620 |
| Jul 24, 2026 | 25.25 | 25.50 | 24.60 | 24.80 | 24.80 | -2.75% | 33,544,810 |
| Jul 23, 2026 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | 0.99% | 45,548,454 |
| Jul 22, 2026 | 25.00 | 25.50 | 24.80 | 25.25 | 25.25 | 1.81% | 42,331,955 |
| Jul 21, 2026 | 24.60 | 25.25 | 24.50 | 24.80 | 24.80 | 0.81% | 34,251,966 |
| Jul 20, 2026 | 25.00 | 25.25 | 24.60 | 24.60 | 24.60 | 0.41% | 46,226,438 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.20 | 24.50 | 24.50 | -2.00% | 53,220,942 |
| Jul 16, 2026 | 24.50 | 25.25 | 24.40 | 25.00 | 25.00 | 5.04% | 86,516,639 |
| Jul 15, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 2.59% | 39,220,299 |
| Jul 14, 2026 | 23.20 | 23.60 | 23.20 | 23.20 | 23.20 | 0.43% | 20,946,634 |
| Jul 13, 2026 | 23.10 | 23.20 | 22.80 | 23.10 | 23.10 | 0.87% | 19,961,350 |
| Jul 10, 2026 | 22.70 | 23.00 | 22.60 | 22.90 | 22.90 | 0.88% | 19,816,473 |
| Jul 9, 2026 | 22.80 | 22.80 | 22.40 | 22.70 | 22.70 | 0.44% | 17,431,475 |
| Jul 8, 2026 | 23.40 | 23.50 | 22.60 | 22.60 | 22.60 | -1.31% | 29,087,596 |
| Jul 7, 2026 | 23.10 | 23.40 | 22.70 | 22.90 | 22.90 | -1.29% | 19,144,242 |
| Jul 6, 2026 | 23.10 | 23.60 | 23.10 | 23.20 | 23.20 | 0.43% | 20,268,490 |
| Jul 3, 2026 | 22.90 | 23.50 | 22.90 | 23.10 | 23.10 | 1.76% | 27,089,286 |
| Jul 2, 2026 | 22.70 | 23.00 | 22.40 | 22.70 | 22.70 | 1.34% | 29,136,422 |
| Jul 1, 2026 | 22.20 | 22.60 | 22.10 | 22.40 | 22.40 | 1.82% | 32,881,940 |
| Jun 30, 2026 | 21.80 | 22.30 | 21.60 | 22.00 | 22.00 | 0.92% | 25,301,897 |
| Jun 29, 2026 | 21.30 | 22.10 | 21.00 | 21.80 | 21.80 | 3.32% | 35,158,621 |
| Jun 26, 2026 | 21.10 | 21.30 | 20.80 | 21.10 | 21.10 | 0.48% | 15,823,856 |
| Jun 25, 2026 | 20.70 | 21.20 | 20.60 | 21.00 | 21.00 | - | 18,231,230 |
| Jun 24, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | -0.47% | 19,256,455 |
| Jun 23, 2026 | 21.80 | 21.90 | 20.90 | 21.10 | 21.10 | -4.09% | 40,888,434 |
| Jun 22, 2026 | 22.30 | 22.30 | 21.60 | 22.00 | 22.00 | -1.35% | 23,444,480 |
| Jun 19, 2026 | 22.20 | 22.50 | 21.90 | 22.30 | 22.30 | 0.90% | 27,439,750 |
| Jun 18, 2026 | 22.10 | 22.40 | 21.90 | 22.10 | 22.10 | -0.45% | 13,343,600 |
| Jun 17, 2026 | 22.10 | 22.20 | 21.90 | 22.20 | 22.20 | 0.91% | 12,885,630 |
| Jun 16, 2026 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | 0.92% | 20,165,380 |
| Jun 15, 2026 | 22.50 | 22.50 | 21.60 | 21.80 | 21.80 | -3.54% | 36,870,940 |
| Jun 12, 2026 | 23.20 | 23.20 | 22.50 | 22.60 | 22.60 | -2.59% | 19,973,210 |
| Jun 11, 2026 | 22.40 | 23.50 | 22.40 | 23.20 | 23.20 | 3.57% | 31,492,130 |
| Jun 10, 2026 | 22.50 | 22.70 | 22.10 | 22.40 | 22.40 | -0.88% | 20,709,980 |
| Jun 9, 2026 | 23.00 | 23.20 | 22.50 | 22.60 | 22.60 | -1.31% | 15,459,975 |
| Jun 8, 2026 | 23.00 | 23.40 | 22.80 | 22.90 | 22.90 | -1.29% | 18,440,402 |
| Jun 5, 2026 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -1.69% | 19,935,350 |
| Jun 4, 2026 | 23.80 | 24.10 | 23.60 | 23.60 | 23.60 | -1.26% | 10,926,930 |
| Jun 2, 2026 | 23.70 | 24.20 | 23.50 | 23.90 | 23.90 | 2.58% | 18,387,370 |