Skip to main content
Index International Group PCL (BKK:IND)
Thailand flag Thailand · Delayed Price · Currency is THB
1.170
+0.030 (2.63%)
Apr 29, 2026, 4:39 PM ICT

BKK:IND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.151.171.151.171.172.63%412,437
Apr 28, 20261.161.161.141.141.14-0.87%250,902
Apr 27, 20261.141.161.141.151.15-231,401
Apr 24, 20261.161.161.141.151.15-479,703
Apr 23, 20261.171.171.151.151.15-1.71%327,700
Apr 22, 20261.171.181.151.171.170.86%1,666,503
Apr 21, 20261.181.201.161.161.16-1.69%692,102
Apr 20, 20261.201.201.161.181.18-0.84%320,305
Apr 17, 20261.171.211.161.191.191.71%1,139,703
Apr 16, 20261.161.181.161.171.17-155,400
Apr 10, 20261.151.171.151.171.170.86%85,505
Apr 9, 20261.161.171.151.161.160.87%31,502
Apr 8, 20261.151.171.141.151.150.88%113,200
Apr 7, 20261.141.161.141.141.14-478,700
Apr 3, 20261.141.161.141.141.14-0.87%582,900
Apr 2, 20261.161.171.141.151.15-0.86%82,600
Apr 1, 20261.141.171.141.161.161.75%147,200
Mar 31, 20261.141.151.131.141.140.88%51,003
Mar 30, 20261.131.151.121.131.13-234,413
Mar 27, 20261.141.151.131.131.13-0.88%203,109
Mar 26, 20261.141.141.131.141.14-533,405
Mar 25, 20261.151.161.141.141.14-539,515
Mar 24, 20261.141.151.131.141.14-107,305
Mar 23, 20261.161.161.121.141.14-1.72%408,759
Mar 20, 20261.151.171.151.161.160.87%55,600
Mar 19, 20261.161.171.131.151.15-251,200
Mar 18, 20261.171.181.151.151.15-0.86%258,610
Mar 17, 20261.161.171.141.161.160.87%635,002
Mar 16, 20261.171.171.151.151.15-0.86%260,000
Mar 13, 20261.171.171.151.161.16-0.85%464,810
Mar 12, 20261.141.181.141.171.172.63%381,003
Mar 11, 20261.161.171.141.141.14-2.56%937,203
Mar 10, 20261.181.181.121.171.173.54%284,708
Mar 9, 20261.131.141.111.131.13-1.74%619,803
Mar 6, 20261.101.161.101.151.154.55%777,500
Mar 5, 20261.141.141.101.101.10-0.90%711,704
Mar 4, 20261.121.121.051.111.11-3.48%2,388,505
Mar 2, 20261.201.201.121.151.15-4.96%1,424,069
Feb 27, 20261.231.231.191.211.21-1.63%1,617,220
Feb 26, 20261.251.251.221.231.23-1.60%824,404
Feb 25, 20261.241.271.231.251.251.63%1,716,502
Feb 24, 20261.241.241.221.231.230.82%450,300
Feb 23, 20261.241.261.221.221.22-1.61%1,097,348
Feb 20, 20261.251.281.241.241.24-1.59%1,766,703
Feb 19, 20261.261.281.221.261.26-2,944,449
Feb 18, 20261.211.281.211.261.265.00%4,869,497
Feb 17, 20261.201.211.181.201.200.84%1,788,201
Feb 16, 20261.181.211.171.191.191.71%4,907,908
Feb 13, 20261.271.301.171.171.17-20.41%23,455,570
Feb 12, 20261.431.471.421.471.472.80%644,401
Feb 11, 20261.421.481.421.431.430.70%339,512
Feb 10, 20261.421.431.421.421.42-155,201
Feb 9, 20261.421.431.401.421.421.43%346,602
Feb 6, 20261.391.411.391.401.400.72%100,903
Feb 5, 20261.391.401.381.391.39-124,101
Feb 4, 20261.391.401.371.391.39-245,017
Feb 3, 20261.391.431.391.391.390.72%139,200
Feb 2, 20261.381.401.371.381.38-1.43%493,600
Jan 30, 20261.391.411.371.401.40-1.41%451,803
Jan 29, 20261.441.451.371.421.42-1.39%613,735
Jan 28, 20261.451.461.431.441.44-176,200
Jan 27, 20261.451.461.441.441.44-0.69%228,601
Jan 26, 20261.441.451.431.451.45-130,401
Jan 23, 20261.451.451.431.451.450.69%330,800
Jan 22, 20261.441.501.431.441.44-1,902,500
Jan 21, 20261.421.441.411.441.441.41%341,300
Jan 20, 20261.421.431.391.421.42-584,218
Jan 19, 20261.421.471.421.421.42-1,052,230
Jan 16, 20261.371.421.361.421.422.90%852,311
Jan 15, 20261.371.381.341.381.381.47%159,926
Jan 14, 20261.351.421.341.361.360.74%1,127,602
Jan 13, 20261.341.351.331.351.350.75%413,900
Jan 12, 20261.361.361.341.341.34-2.19%752,400
Jan 9, 20261.371.391.341.371.37-1,226,301
Jan 8, 20261.391.401.371.371.37-2.14%773,806
Jan 7, 20261.401.441.381.401.401.45%1,442,810
Jan 6, 20261.421.421.371.381.38-2.13%1,304,704
Jan 5, 20261.401.481.391.411.412.17%3,371,502
Dec 30, 20251.391.401.371.381.38-0.72%1,753,800
Dec 29, 20251.441.591.391.391.39-4.14%15,771,090
Dec 26, 20251.181.461.171.451.4522.88%14,422,203
Dec 25, 20251.181.181.171.181.180.85%72,200
Dec 24, 20251.151.171.151.171.171.74%133,700
Dec 23, 20251.161.161.151.151.150.88%110,900
Dec 22, 20251.121.151.121.141.140.88%417,502
Dec 19, 20251.141.151.131.131.13-1.74%151,387
Dec 18, 20251.141.151.111.151.15-585,300
Dec 17, 20251.141.181.141.151.150.88%599,504
Dec 16, 20251.161.181.141.141.14-2.56%627,824
Dec 15, 20251.191.191.141.171.17-1.68%855,871
Dec 12, 20251.191.201.181.191.19-414,605
Dec 11, 20251.201.211.161.191.19-1.65%345,513
Dec 9, 20251.191.211.191.211.211.68%281,505
Dec 8, 20251.181.231.171.191.19-602,112
Dec 4, 20251.201.231.181.191.19-1.65%1,667,311
Dec 3, 20251.111.241.111.211.219.01%5,192,000
Dec 2, 20251.111.131.071.111.11-213,100
Dec 1, 20251.061.111.051.111.115.71%489,800
Nov 28, 20251.051.051.041.051.05-74,600
Nov 27, 20251.041.081.041.051.05-158,300