Indorama Ventures PCL (BKK:IVL)
Thailand
· Delayed Price · Currency is THB 19.30
+0.10 (0.52%)
At close: Mar 6, 2026
Indorama Ventures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.90 | 19.80 | 18.60 | 19.30 | 19.30 | 0.52% | 40,571,250 |
| Mar 5, 2026 | 19.80 | 19.90 | 18.00 | 19.20 | 19.20 | 2.13% | 44,365,690 |
| Mar 4, 2026 | 18.50 | 19.30 | 17.50 | 18.80 | 18.80 | -10.05% | 53,696,050 |
| Mar 2, 2026 | 22.40 | 22.40 | 20.60 | 20.90 | 20.90 | -8.73% | 51,890,970 |
| Feb 27, 2026 | 22.70 | 23.70 | 22.70 | 22.90 | 22.90 | 0.88% | 79,404,570 |
| Feb 26, 2026 | 23.20 | 23.30 | 22.70 | 22.70 | 22.70 | -3.40% | 22,556,140 |
| Feb 25, 2026 | 23.20 | 24.30 | 23.10 | 23.50 | 23.50 | 2.17% | 63,725,590 |
| Feb 24, 2026 | 23.00 | 23.20 | 22.70 | 23.00 | 23.00 | 0.44% | 11,753,290 |
| Feb 23, 2026 | 23.00 | 23.30 | 22.60 | 22.90 | 22.90 | -0.43% | 13,937,100 |
| Feb 20, 2026 | 23.10 | 23.20 | 22.60 | 23.00 | 23.00 | -0.86% | 14,337,600 |
| Feb 19, 2026 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | - | 9,909,732 |
| Feb 18, 2026 | 23.20 | 23.30 | 22.60 | 23.20 | 23.20 | - | 12,033,980 |
| Feb 17, 2026 | 22.90 | 23.30 | 22.60 | 23.20 | 23.20 | 1.31% | 17,865,780 |
| Feb 16, 2026 | 22.70 | 23.10 | 22.40 | 22.90 | 22.90 | 1.33% | 14,261,950 |
| Feb 13, 2026 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | -1.31% | 17,372,770 |
| Feb 12, 2026 | 22.10 | 22.90 | 22.00 | 22.90 | 22.90 | 3.15% | 23,663,276 |
| Feb 11, 2026 | 22.70 | 22.80 | 22.10 | 22.20 | 22.20 | 0.45% | 34,236,160 |
| Feb 10, 2026 | 22.00 | 22.10 | 21.50 | 22.10 | 22.10 | 1.84% | 26,415,230 |
| Feb 9, 2026 | 22.00 | 22.30 | 21.50 | 21.70 | 21.70 | 1.88% | 46,548,658 |
| Feb 6, 2026 | 21.00 | 21.40 | 20.90 | 21.30 | 21.30 | 0.47% | 14,457,880 |
| Feb 5, 2026 | 21.10 | 21.20 | 20.70 | 21.20 | 21.20 | 0.95% | 21,229,640 |
| Feb 4, 2026 | 20.00 | 21.10 | 19.90 | 21.00 | 21.00 | 5.53% | 42,991,540 |
| Feb 3, 2026 | 20.40 | 20.40 | 19.30 | 19.90 | 19.90 | -1.00% | 69,794,160 |
| Feb 2, 2026 | 20.10 | 20.40 | 19.80 | 20.10 | 20.10 | -1.47% | 23,238,970 |
| Jan 30, 2026 | 20.80 | 20.80 | 20.10 | 20.40 | 20.40 | -2.86% | 25,304,910 |
| Jan 29, 2026 | 21.50 | 21.50 | 20.70 | 21.00 | 21.00 | -2.33% | 22,758,430 |
| Jan 28, 2026 | 20.20 | 21.70 | 20.10 | 21.50 | 21.50 | 8.59% | 79,578,050 |
| Jan 27, 2026 | 19.60 | 20.00 | 19.50 | 19.80 | 19.80 | 1.02% | 21,437,565 |
| Jan 26, 2026 | 19.30 | 19.70 | 19.10 | 19.60 | 19.60 | 1.03% | 16,867,450 |
| Jan 23, 2026 | 19.50 | 19.80 | 19.30 | 19.40 | 19.40 | 0.52% | 15,480,200 |
| Jan 22, 2026 | 19.70 | 19.70 | 19.10 | 19.30 | 19.30 | -1.53% | 22,723,250 |
| Jan 21, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 2.08% | 22,679,260 |
| Jan 20, 2026 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | - | 26,694,480 |
| Jan 19, 2026 | 18.50 | 19.30 | 18.50 | 19.20 | 19.20 | 3.23% | 30,590,030 |
| Jan 16, 2026 | 18.40 | 18.80 | 18.20 | 18.60 | 18.60 | 2.76% | 37,605,730 |
| Jan 15, 2026 | 17.20 | 18.20 | 17.10 | 18.10 | 18.10 | 5.85% | 44,819,400 |
| Jan 14, 2026 | 16.90 | 17.30 | 16.80 | 17.10 | 17.10 | 2.40% | 27,171,190 |
| Jan 13, 2026 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | 1.83% | 23,893,500 |
| Jan 12, 2026 | 16.90 | 17.00 | 16.40 | 16.40 | 16.40 | -2.38% | 22,338,760 |
| Jan 9, 2026 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | 0.60% | 18,621,090 |
| Jan 8, 2026 | 16.90 | 17.10 | 16.60 | 16.70 | 16.70 | -2.34% | 20,088,400 |
| Jan 7, 2026 | 16.00 | 17.40 | 16.00 | 17.10 | 17.10 | 6.88% | 72,747,640 |
| Jan 6, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 10,840,380 |
| Jan 5, 2026 | 16.40 | 16.60 | 16.00 | 16.20 | 16.20 | 0.62% | 20,125,190 |
| Dec 30, 2025 | 16.10 | 16.20 | 15.90 | 16.10 | 16.10 | -0.62% | 12,557,710 |
| Dec 29, 2025 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | 0.62% | 13,996,160 |
| Dec 26, 2025 | 16.20 | 16.30 | 15.80 | 16.10 | 16.10 | -0.62% | 17,253,080 |
| Dec 25, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 12,467,770 |
| Dec 24, 2025 | 15.80 | 16.60 | 15.70 | 16.50 | 16.50 | 4.43% | 40,733,590 |
| Dec 23, 2025 | 15.70 | 16.10 | 15.60 | 15.80 | 15.80 | 0.64% | 32,504,562 |
| Dec 22, 2025 | 15.40 | 15.90 | 15.40 | 15.70 | 15.70 | 2.61% | 28,751,620 |
| Dec 19, 2025 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | 15,659,420 |
| Dec 18, 2025 | 15.90 | 16.00 | 15.00 | 15.20 | 15.20 | -3.80% | 29,128,327 |
| Dec 17, 2025 | 15.80 | 16.10 | 15.70 | 15.80 | 15.80 | 0.64% | 21,815,290 |
| Dec 16, 2025 | 16.10 | 16.20 | 15.60 | 15.70 | 15.70 | -0.63% | 40,221,110 |
| Dec 15, 2025 | 15.40 | 16.00 | 15.00 | 15.80 | 15.80 | 2.60% | 26,826,360 |
| Dec 12, 2025 | 14.80 | 15.50 | 14.80 | 15.40 | 15.40 | 4.05% | 27,398,500 |
| Dec 11, 2025 | 15.30 | 15.30 | 14.60 | 14.80 | 14.80 | -1.99% | 20,144,980 |
| Dec 9, 2025 | 15.10 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 12,379,460 |
| Dec 8, 2025 | 15.30 | 15.40 | 15.00 | 15.20 | 15.20 | -0.65% | 17,458,910 |
| Dec 4, 2025 | 15.50 | 15.80 | 15.30 | 15.30 | 15.30 | -1.29% | 14,771,820 |
| Dec 3, 2025 | 15.60 | 15.80 | 15.20 | 15.50 | 15.50 | - | 29,638,210 |
| Dec 2, 2025 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | - | 22,361,460 |
| Dec 1, 2025 | 15.30 | 15.80 | 15.20 | 15.50 | 15.50 | 0.65% | 26,299,690 |
| Nov 28, 2025 | 15.20 | 15.40 | 14.90 | 15.40 | 15.40 | 1.32% | 24,285,201 |
| Nov 27, 2025 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | 0.66% | 18,051,222 |
| Nov 26, 2025 | 15.90 | 15.90 | 14.90 | 15.10 | 15.10 | -4.43% | 33,108,160 |
| Nov 25, 2025 | 16.00 | 16.10 | 15.30 | 15.80 | 15.80 | -1.86% | 35,960,950 |
| Nov 24, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 15.93 | - | 14,280,940 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.00 | 16.10 | 15.93 | -3.01% | 20,660,590 |
| Nov 20, 2025 | 16.70 | 17.20 | 16.50 | 16.60 | 16.42 | - | 18,937,920 |
| Nov 19, 2025 | 16.80 | 16.90 | 16.60 | 16.60 | 16.42 | -1.78% | 14,458,300 |
| Nov 18, 2025 | 17.00 | 17.10 | 16.70 | 16.90 | 16.72 | -1.74% | 11,594,120 |
| Nov 17, 2025 | 16.90 | 17.50 | 16.70 | 17.20 | 17.01 | 2.38% | 12,818,430 |
| Nov 14, 2025 | 16.70 | 17.00 | 16.50 | 16.80 | 16.62 | -1.18% | 11,497,460 |
| Nov 13, 2025 | 16.60 | 17.10 | 16.60 | 17.00 | 16.82 | 3.03% | 12,680,120 |
| Nov 12, 2025 | 17.70 | 17.70 | 16.50 | 16.50 | 16.32 | -6.25% | 39,433,130 |
| Nov 11, 2025 | 18.20 | 18.30 | 17.50 | 17.60 | 17.41 | -2.76% | 13,836,760 |
| Nov 10, 2025 | 17.80 | 18.50 | 17.80 | 18.10 | 17.90 | 1.69% | 15,214,280 |
| Nov 7, 2025 | 17.90 | 18.10 | 17.70 | 17.80 | 17.61 | -1.11% | 13,780,890 |
| Nov 6, 2025 | 18.00 | 18.10 | 17.10 | 18.00 | 17.80 | 1.69% | 29,886,340 |
| Nov 5, 2025 | 17.80 | 18.00 | 17.40 | 17.70 | 17.51 | -1.67% | 27,297,360 |
| Nov 4, 2025 | 18.50 | 18.60 | 17.70 | 18.00 | 17.80 | -2.70% | 33,552,030 |
| Nov 3, 2025 | 19.20 | 19.40 | 18.30 | 18.50 | 18.30 | -3.14% | 38,453,330 |
| Oct 31, 2025 | 19.70 | 19.80 | 19.10 | 19.10 | 18.89 | -3.05% | 20,789,720 |
| Oct 30, 2025 | 19.60 | 20.00 | 19.60 | 19.70 | 19.49 | 0.51% | 15,780,800 |
| Oct 29, 2025 | 20.50 | 20.50 | 19.60 | 19.60 | 19.39 | -4.39% | 21,829,270 |
| Oct 28, 2025 | 20.50 | 21.00 | 20.40 | 20.50 | 20.28 | - | 13,871,720 |
| Oct 27, 2025 | 21.20 | 21.50 | 20.50 | 20.50 | 20.28 | -2.38% | 22,769,800 |
| Oct 24, 2025 | 20.90 | 21.10 | 20.70 | 21.00 | 20.77 | 1.45% | 11,114,180 |
| Oct 22, 2025 | 19.90 | 20.90 | 19.80 | 20.70 | 20.48 | 4.02% | 17,710,460 |
| Oct 21, 2025 | 20.00 | 20.30 | 19.80 | 19.90 | 19.68 | - | 11,909,440 |
| Oct 20, 2025 | 19.80 | 20.20 | 19.70 | 19.90 | 19.68 | 2.58% | 14,710,070 |
| Oct 17, 2025 | 20.20 | 20.30 | 19.40 | 19.40 | 19.19 | -4.90% | 26,988,890 |
| Oct 16, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 20.18 | - | 7,267,800 |
| Oct 15, 2025 | 20.80 | 20.90 | 20.30 | 20.40 | 20.18 | -0.97% | 9,505,291 |
| Oct 14, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.38 | -4.19% | 9,802,692 |
| Oct 10, 2025 | 21.20 | 21.70 | 21.10 | 21.50 | 21.27 | 1.90% | 16,628,810 |
| Oct 9, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 20.87 | 0.96% | 10,591,400 |
| Oct 8, 2025 | 21.60 | 21.70 | 20.80 | 20.90 | 20.67 | -3.24% | 25,962,670 |