Indorama Ventures PCL (BKK:IVL)
Thailand · Delayed Price · Currency is THB 25.50
+0.50 (2.00%)
Sep 4, 2026, 4:35 PM ICT
Indorama Ventures PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.00 | 25.50 | 24.90 | 25.50 | 25.50 | 2.00% | 28,187,469 |
| Sep 3, 2026 | 25.00 | 25.50 | 24.70 | 25.00 | 25.00 | - | 48,638,721 |
| Sep 2, 2026 | 25.25 | 25.50 | 24.60 | 25.00 | 25.00 | - | 53,778,250 |
| Sep 1, 2026 | 25.00 | 25.50 | 24.80 | 25.00 | 25.00 | 2.46% | 48,116,303 |
| Aug 31, 2026 | 24.10 | 24.60 | 24.00 | 24.40 | 24.40 | 0.83% | 51,592,560 |
| Aug 28, 2026 | 22.80 | 24.30 | 22.60 | 24.20 | 24.20 | 7.56% | 160,974,868 |
| Aug 27, 2026 | 22.00 | 22.60 | 21.90 | 22.50 | 22.50 | 2.27% | 45,480,990 |
| Aug 26, 2026 | 21.80 | 22.20 | 21.70 | 22.20 | 22.00 | 1.83% | 55,207,580 |
| Aug 25, 2026 | 22.10 | 22.20 | 21.80 | 21.80 | 21.60 | -0.91% | 26,026,373 |
| Aug 24, 2026 | 21.90 | 22.20 | 21.80 | 22.00 | 21.80 | - | 20,738,446 |
| Aug 21, 2026 | 21.80 | 22.30 | 21.80 | 22.00 | 21.80 | 1.85% | 63,044,091 |
| Aug 20, 2026 | 21.90 | 22.00 | 21.50 | 21.60 | 21.41 | -0.92% | 21,291,970 |
| Aug 19, 2026 | 21.80 | 22.10 | 21.70 | 21.80 | 21.60 | -0.91% | 24,435,212 |
| Aug 18, 2026 | 21.70 | 22.20 | 21.60 | 22.00 | 21.80 | 1.38% | 46,083,919 |
| Aug 17, 2026 | 21.40 | 21.80 | 21.30 | 21.70 | 21.50 | 2.36% | 27,793,367 |
| Aug 14, 2026 | 21.60 | 21.80 | 21.00 | 21.20 | 21.01 | -1.40% | 50,997,853 |
| Aug 13, 2026 | 22.10 | 22.10 | 21.50 | 21.50 | 21.31 | -2.27% | 49,226,948 |
| Aug 11, 2026 | 22.10 | 22.80 | 21.90 | 22.00 | 21.80 | - | 99,107,535 |
| Aug 10, 2026 | 22.20 | 22.30 | 22.00 | 22.00 | 21.80 | -0.45% | 16,925,181 |
| Aug 7, 2026 | 22.00 | 22.40 | 21.90 | 22.10 | 21.90 | 0.91% | 39,096,939 |
| Aug 6, 2026 | 21.90 | 22.10 | 21.70 | 21.90 | 21.70 | - | 15,260,251 |
| Aug 5, 2026 | 21.80 | 22.30 | 21.70 | 21.90 | 21.70 | -0.45% | 28,966,867 |
| Aug 4, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 21.80 | 0.46% | 28,630,758 |
| Aug 3, 2026 | 22.10 | 22.10 | 21.70 | 21.90 | 21.70 | -0.90% | 18,568,962 |
| Jul 31, 2026 | 22.10 | 22.20 | 21.80 | 22.10 | 21.90 | 1.38% | 31,829,378 |
| Jul 30, 2026 | 23.10 | 23.20 | 21.70 | 21.80 | 21.60 | -9.54% | 90,747,351 |
| Jul 27, 2026 | 24.50 | 24.80 | 24.00 | 24.10 | 23.88 | -2.82% | 28,621,628 |
| Jul 24, 2026 | 25.25 | 25.50 | 24.60 | 24.80 | 24.58 | -2.75% | 33,544,810 |
| Jul 23, 2026 | 25.50 | 25.75 | 25.25 | 25.50 | 25.27 | 0.99% | 45,548,454 |
| Jul 22, 2026 | 25.00 | 25.50 | 24.80 | 25.25 | 25.02 | 1.81% | 42,331,955 |
| Jul 21, 2026 | 24.60 | 25.25 | 24.50 | 24.80 | 24.58 | 0.81% | 34,251,966 |
| Jul 20, 2026 | 25.00 | 25.25 | 24.60 | 24.60 | 24.38 | 0.41% | 46,226,438 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.20 | 24.50 | 24.28 | -2.00% | 53,220,942 |
| Jul 16, 2026 | 24.50 | 25.25 | 24.40 | 25.00 | 24.77 | 5.04% | 86,516,639 |
| Jul 15, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.59 | 2.59% | 39,220,299 |
| Jul 14, 2026 | 23.20 | 23.60 | 23.20 | 23.20 | 22.99 | 0.43% | 20,946,634 |
| Jul 13, 2026 | 23.10 | 23.20 | 22.80 | 23.10 | 22.89 | 0.87% | 19,961,350 |
| Jul 10, 2026 | 22.70 | 23.00 | 22.60 | 22.90 | 22.69 | 0.88% | 19,816,473 |
| Jul 9, 2026 | 22.80 | 22.80 | 22.40 | 22.70 | 22.50 | 0.44% | 17,431,475 |
| Jul 8, 2026 | 23.40 | 23.50 | 22.60 | 22.60 | 22.40 | -1.31% | 29,087,596 |
| Jul 7, 2026 | 23.10 | 23.40 | 22.70 | 22.90 | 22.69 | -1.29% | 19,144,242 |
| Jul 6, 2026 | 23.10 | 23.60 | 23.10 | 23.20 | 22.99 | 0.43% | 20,268,490 |
| Jul 3, 2026 | 22.90 | 23.50 | 22.90 | 23.10 | 22.89 | 1.76% | 27,089,286 |
| Jul 2, 2026 | 22.70 | 23.00 | 22.40 | 22.70 | 22.50 | 1.34% | 29,136,422 |
| Jul 1, 2026 | 22.20 | 22.60 | 22.10 | 22.40 | 22.20 | 1.82% | 32,881,946 |
| Jun 30, 2026 | 21.80 | 22.30 | 21.60 | 22.00 | 21.80 | 0.92% | 25,301,897 |
| Jun 29, 2026 | 21.30 | 22.10 | 21.00 | 21.80 | 21.60 | 3.32% | 35,158,621 |
| Jun 26, 2026 | 21.10 | 21.30 | 20.80 | 21.10 | 20.91 | 0.48% | 15,823,856 |
| Jun 25, 2026 | 20.70 | 21.20 | 20.60 | 21.00 | 20.81 | - | 18,231,231 |
| Jun 24, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 20.81 | -0.47% | 19,256,455 |