Index Living Mall PCL (BKK:ILM)
Thailand
· Delayed Price · Currency is THB 13.90
+0.10 (0.72%)
At close: Dec 4, 2025
Index Living Mall PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 90,210 |
| Dec 3, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | - | 50,418 |
| Dec 2, 2025 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | 0.73% | 37,864 |
| Dec 1, 2025 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | 1.48% | 89,242 |
| Nov 28, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 0.75% | 106,539 |
| Nov 27, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | - | 15,305 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 41,400 |
| Nov 25, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 33,861 |
| Nov 24, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | 30,400 |
| Nov 21, 2025 | 13.30 | 13.40 | 12.80 | 13.30 | 13.30 | - | 167,228 |
| Nov 20, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 25,515 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | 43,706 |
| Nov 18, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 74,826 |
| Nov 17, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | - | 36,112 |
| Nov 14, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 40,120 |
| Nov 13, 2025 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | 1.52% | 69,311 |
| Nov 12, 2025 | 13.70 | 13.70 | 13.00 | 13.20 | 13.20 | -4.35% | 467,614 |
| Nov 11, 2025 | 13.90 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 93,420 |
| Nov 10, 2025 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | - | 26,856 |
| Nov 7, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 70,702 |
| Nov 6, 2025 | 13.50 | 13.90 | 13.50 | 13.70 | 13.70 | 1.48% | 54,400 |
| Nov 5, 2025 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 80,375 |
| Nov 4, 2025 | 13.70 | 13.80 | 13.00 | 13.20 | 13.20 | -3.65% | 443,651 |
| Nov 3, 2025 | 14.30 | 14.30 | 13.70 | 13.70 | 13.70 | -4.20% | 312,486 |
| Oct 31, 2025 | 14.40 | 14.60 | 14.00 | 14.30 | 14.30 | -2.05% | 373,615 |
| Oct 30, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | - | 156,637 |
| Oct 29, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 54,313 |
| Oct 28, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | - | 37,205 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 42,025 |
| Oct 24, 2025 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 73,405 |
| Oct 22, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 50,292 |
| Oct 21, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 82,916 |
| Oct 20, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 72,007 |
| Oct 17, 2025 | 15.20 | 15.20 | 14.70 | 14.80 | 14.80 | -2.63% | 170,972 |
| Oct 16, 2025 | 15.60 | 15.80 | 15.10 | 15.20 | 15.20 | -2.56% | 339,261 |
| Oct 15, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | 0.65% | 98,901 |
| Oct 14, 2025 | 16.00 | 16.10 | 15.50 | 15.50 | 15.50 | -3.13% | 327,807 |
| Oct 10, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 98,200 |
| Oct 9, 2025 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 84,612 |
| Oct 8, 2025 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 215,461 |
| Oct 7, 2025 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | 136,202 |
| Oct 6, 2025 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | -1.88% | 291,733 |
| Oct 3, 2025 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 1.91% | 194,106 |
| Oct 2, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 157,102 |
| Oct 1, 2025 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | - | 175,236 |
| Sep 30, 2025 | 15.50 | 15.80 | 15.40 | 15.60 | 15.60 | 0.65% | 261,012 |
| Sep 29, 2025 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 1.31% | 192,327 |
| Sep 26, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 175,133 |
| Sep 25, 2025 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 276,707 |
| Sep 24, 2025 | 14.70 | 15.20 | 14.70 | 15.10 | 15.10 | 2.72% | 229,005 |
| Sep 23, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 350,102 |
| Sep 22, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 352,909 |
| Sep 19, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 269,819 |
| Sep 18, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 148,707 |
| Sep 17, 2025 | 14.80 | 15.00 | 14.30 | 14.50 | 14.50 | -3.33% | 643,030 |
| Sep 16, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -1.32% | 136,109 |
| Sep 15, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 184,424 |
| Sep 12, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 155,766 |
| Sep 11, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 98,603 |
| Sep 10, 2025 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -1.34% | 149,209 |
| Sep 9, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 105,343 |
| Sep 8, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 188,713 |
| Sep 5, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 103,937 |
| Sep 4, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 1.40% | 148,810 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 190,300 |
| Sep 2, 2025 | 14.20 | 14.50 | 14.10 | 14.40 | 14.40 | 2.13% | 53,117 |
| Sep 1, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 176,100 |
| Aug 29, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 43,832 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 76,400 |
| Aug 27, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | - | 15,510 |
| Aug 26, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 146,702 |
| Aug 25, 2025 | 14.50 | 14.60 | 14.20 | 14.50 | 14.25 | 2.84% | 316,513 |
| Aug 22, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.86 | - | 79,712 |
| Aug 21, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 13.86 | - | 16,826 |
| Aug 20, 2025 | 14.40 | 14.40 | 13.90 | 14.10 | 13.86 | -2.76% | 357,962 |
| Aug 19, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.25 | 0.69% | 49,429 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.15 | - | 46,915 |
| Aug 15, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.15 | 1.41% | 65,704 |
| Aug 14, 2025 | 14.60 | 14.90 | 14.20 | 14.20 | 13.96 | -2.74% | 383,513 |
| Aug 13, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.35 | 6.57% | 467,437 |
| Aug 8, 2025 | 13.90 | 14.00 | 13.60 | 13.70 | 13.46 | -1.44% | 102,003 |
| Aug 7, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.66 | - | 73,400 |
| Aug 6, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | 13.66 | 1.46% | 140,652 |
| Aug 5, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.46 | 0.74% | 344,309 |
| Aug 4, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.37 | - | 74,062 |
| Aug 1, 2025 | 14.00 | 14.10 | 13.50 | 13.60 | 13.37 | -3.55% | 183,699 |
| Jul 31, 2025 | 13.80 | 14.10 | 13.60 | 14.10 | 13.86 | 2.17% | 143,800 |
| Jul 30, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | 13.56 | 1.47% | 55,607 |
| Jul 29, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.37 | 0.74% | 126,818 |
| Jul 25, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.27 | - | 24,437 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.27 | -1.46% | 35,207 |
| Jul 23, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.46 | 0.74% | 85,642 |
| Jul 22, 2025 | 13.40 | 13.90 | 13.40 | 13.60 | 13.37 | 0.74% | 231,027 |
| Jul 21, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.27 | 0.75% | 147,521 |
| Jul 18, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.17 | 0.75% | 89,522 |
| Jul 17, 2025 | 13.00 | 13.40 | 13.00 | 13.30 | 13.07 | 2.31% | 157,413 |
| Jul 16, 2025 | 13.30 | 13.40 | 12.90 | 13.00 | 12.78 | -2.99% | 150,233 |
| Jul 15, 2025 | 12.80 | 13.50 | 12.80 | 13.40 | 13.17 | 4.69% | 262,706 |
| Jul 14, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.58 | 2.40% | 125,930 |
| Jul 11, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.28 | 1.63% | 61,200 |