Thailand - Delayed Quote THB

Indorama Ventures Public Company Limited (IVL-R.BK)

20.40
+1.00
+(5.15%)
At close: 4:38:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.5020.8019.3020.4020.4048,533,200
May 8, 202520.6320.6320.6320.6320.63-
May 7, 202520.6320.6320.6320.6320.63-
May 6, 2025 0.175 Dividend
May 6, 202520.6320.6320.6320.6320.63-
May 2, 202520.6320.6320.6320.6320.45-
Apr 30, 202520.6320.6320.6320.6320.45-
Apr 29, 202520.6320.6320.6320.6320.45-
Apr 28, 202520.6320.6320.6320.6320.45-
Apr 25, 202520.6320.6320.6320.6320.45-
Apr 24, 202520.6320.6320.6320.6320.45-
Apr 23, 202520.6320.6320.6320.6320.45-
Apr 22, 202520.6320.6320.6320.6320.45-
Apr 21, 202520.6320.6320.6320.6320.45-
Apr 18, 202520.6320.6320.6320.6320.45-
Apr 17, 202520.6320.6320.6320.6320.45-
Apr 16, 202520.6320.6320.6320.6320.45-
Apr 11, 202520.6320.6320.6320.6320.45-
Apr 10, 202520.6320.6320.6320.6320.45-
Apr 9, 202520.6320.6320.6320.6320.45-
Apr 8, 202520.6320.6320.6320.6320.45-
Apr 4, 202520.6320.6320.6320.6320.45-
Apr 3, 202520.6320.6320.6320.6320.45-
Apr 2, 202520.6320.6320.6320.6320.45-
Apr 1, 202520.6320.6320.6320.6320.45-
Mar 31, 202520.6320.6320.6320.6320.45-
Mar 28, 202520.6320.9020.4020.6320.456,022,000
Mar 27, 202520.8421.1020.7020.8420.663,290,700
Mar 26, 202520.9121.3020.6020.9120.743,380,200
Mar 25, 202521.2121.4021.0021.2121.032,753,400
Mar 24, 202521.6121.6121.6121.6121.43-
Mar 21, 202521.6122.0021.3021.6121.433,163,400
Mar 20, 202521.8822.1021.3021.8821.703,812,000
Mar 19, 202521.3721.9021.1021.3721.183,372,400
Mar 18, 202521.6322.0021.3021.6321.443,130,600
Mar 17, 202520.7420.7420.7420.7420.56-
Mar 14, 202520.7421.0020.6020.7420.562,939,900
Mar 13, 202521.1421.8020.7021.1420.966,391,800
Mar 12, 202520.6621.5020.0020.6620.4912,193,300
Mar 11, 202520.8821.6020.4020.8820.717,464,700
Mar 10, 202520.9220.9220.9220.9220.75-
Mar 7, 202520.9221.8020.5020.9220.758,285,500
Mar 6, 202519.7720.5018.8019.7719.617,135,600
Mar 5, 202518.9919.3018.3018.9918.837,480,300
Mar 4, 202518.6319.2018.3018.6318.4711,138,800
Mar 3, 202519.4819.4819.4819.4819.31-
Feb 28, 202519.4820.4018.9019.4819.3117,125,100
Feb 27, 202520.4321.1020.1020.4320.269,625,100
Feb 26, 202521.1221.6020.9021.1220.946,291,000
Feb 25, 202521.3621.7020.7021.3621.189,640,900
Feb 24, 202522.2422.2422.2422.2422.05-
Feb 21, 202522.2422.6022.0022.2422.057,340,700
Feb 20, 202522.6322.8022.3022.6322.445,689,600
Feb 19, 202522.6923.2022.4022.6922.504,627,800
Feb 18, 202523.3223.6023.0023.3223.125,197,200
Feb 17, 202522.8622.8622.8622.8622.67-
Feb 14, 202522.8623.3022.6022.8622.675,380,900
Feb 13, 202522.9322.9322.9322.9322.73-
Feb 11, 202522.9323.3022.3022.9322.736,859,100
Feb 10, 202522.4622.4622.4622.4622.27-
Feb 7, 202522.4623.1022.3022.4622.279,132,400
Feb 6, 202522.9923.3022.7022.9922.793,995,700
Feb 5, 202523.0023.4022.7023.0022.803,983,700
Feb 4, 202522.9723.4022.1022.9722.788,551,100
Feb 3, 202523.8023.8023.8023.8023.59-
Jan 31, 202523.8024.0023.6023.8023.592,515,700
Jan 30, 202523.6924.1023.4023.6923.492,191,400
Jan 29, 202523.8124.1023.6023.8123.612,780,600
Jan 28, 202523.9224.1023.6023.9223.712,273,000
Jan 27, 202522.7022.7022.7022.7022.50-
Jan 24, 202522.7022.9022.4022.7022.504,814,900
Jan 23, 202525.8225.8225.8225.8225.60-
Jan 22, 202525.8225.8225.8225.8225.60-
Jan 21, 202525.8225.8225.8225.8225.60-
Jan 20, 202525.8225.8225.8225.8225.60-
Jan 17, 202525.8225.8225.8225.8225.60-
Jan 16, 202525.8225.8225.8225.8225.60-
Jan 15, 202525.8225.8225.8225.8225.60-
Jan 14, 202525.8225.8225.8225.8225.60-
Jan 13, 202525.8225.8225.8225.8225.60-
Jan 10, 202525.8225.8225.8225.8225.60-
Jan 9, 202525.8225.8225.8225.8225.60-
Jan 8, 202525.8225.8225.8225.8225.60-
Jan 7, 202525.8225.8225.8225.8225.60-
Jan 6, 202525.8225.8225.8225.8225.60-
Jan 3, 202525.8225.8225.8225.8225.60-
Jan 2, 202525.8225.8225.8225.8225.60-
Dec 30, 202425.8225.8225.8225.8225.60-
Dec 27, 202425.8225.8225.8225.8225.60-
Dec 26, 202425.8226.2525.5025.8225.601,791,100
Dec 25, 202425.9726.2525.7525.9725.752,652,100
Dec 24, 202426.0426.5025.7526.0425.822,733,400
Dec 23, 202425.9325.9325.9325.9325.71-
Dec 20, 202425.9326.5025.5025.9325.715,097,400
Dec 19, 202426.3426.7526.0026.3426.113,280,300
Dec 18, 202426.3626.7526.2526.3626.143,550,900
Dec 17, 202426.5927.0026.5026.5926.363,486,700
Dec 16, 202426.0626.0626.0626.0625.84-
Dec 13, 202426.0626.2526.0026.0625.842,075,300
Dec 12, 202425.9626.2525.5025.9625.744,396,600
Dec 11, 202424.5824.5824.5824.5824.37-
Dec 9, 202424.5824.5824.5824.5824.37-
Dec 6, 202424.5824.5824.5824.5824.37-
Dec 4, 202424.5825.2524.1024.5824.377,700,200
Dec 3, 202424.8425.5024.6024.8424.633,942,200
Dec 2, 202425.1725.1725.1725.1724.95-
Nov 29, 202425.1725.5025.0025.1724.951,241,000
Nov 28, 202424.9125.2524.5024.9124.704,432,800
Nov 27, 202425.2925.7525.0025.2925.082,098,500
Nov 26, 202425.6226.0025.2525.6225.403,695,600
Nov 25, 2024 0.175 Dividend
Nov 25, 202425.5825.5825.5825.5825.37-
Nov 22, 202425.5825.7525.5025.5825.195,473,200
Nov 21, 202425.4525.7525.2525.4525.062,005,100
Nov 20, 202425.6726.0025.5025.6725.281,358,900
Nov 19, 202425.5126.0025.5025.5125.121,869,700
Nov 18, 202434.3834.3834.3834.3833.86-
Nov 15, 202434.3834.3834.3834.3833.86-
Nov 14, 202434.3834.3834.3834.3833.86-
Nov 13, 202434.3834.3834.3834.3833.86-
Nov 12, 202434.3834.3834.3834.3833.86-
Nov 11, 202434.3834.3834.3834.3833.86-
Nov 8, 202434.3834.3834.3834.3833.86-
Nov 7, 202434.3834.3834.3834.3833.86-
Nov 6, 202434.3834.3834.3834.3833.86-
Nov 5, 202434.3834.3834.3834.3833.86-
Nov 4, 202434.3834.3834.3834.3833.86-
Nov 1, 202434.3834.3834.3834.3833.86-
Oct 31, 202434.3834.3834.3834.3833.86-
Oct 30, 202434.3834.3834.3834.3833.86-
Oct 29, 202434.3834.3834.3834.3833.86-
Oct 28, 202434.3834.3834.3834.3833.86-
Oct 25, 202434.3834.3834.3834.3833.86-
Oct 24, 202434.3834.3834.3834.3833.86-
Oct 22, 202434.3834.3834.3834.3833.86-
Oct 21, 202434.3834.3834.3834.3833.86-
Oct 18, 202434.3834.3834.3834.3833.86-
Oct 17, 202434.3834.3834.3834.3833.86-
Oct 16, 202434.3834.3834.3834.3833.86-
Oct 15, 202434.3834.3834.3834.3833.86-
Oct 11, 202434.3834.3834.3834.3833.86-
Oct 10, 202434.3834.3834.3834.3833.86-
Oct 9, 202434.3834.3834.3834.3833.86-
Oct 8, 202434.3834.3834.3834.3833.86-
Oct 7, 202434.3834.3834.3834.3833.86-
Oct 4, 202434.3834.3834.3834.3833.86-
Oct 3, 202434.3834.3834.3834.3833.86-
Oct 2, 202434.3834.3834.3834.3833.86-
Oct 1, 202434.3834.3834.3834.3833.86-
Sep 30, 202434.3834.3834.3834.3833.86-
Sep 27, 202434.3834.3834.3834.3833.86-
Sep 26, 202434.3834.3834.3834.3833.86-
Sep 25, 202434.3834.3834.3834.3833.86-
Sep 24, 202434.3834.3834.3834.3833.86-
Sep 23, 202434.3834.3834.3834.3833.86-
Sep 20, 202434.3834.3834.3834.3833.86-
Sep 19, 202434.3834.3834.3834.3833.86-
Sep 18, 202434.3834.3834.3834.3833.86-
Sep 17, 202434.3834.3834.3834.3833.86-
Sep 16, 202434.3834.3834.3834.3833.86-
Sep 13, 202434.3834.3834.3834.3833.86-
Sep 12, 202434.3834.3834.3834.3833.86-
Sep 11, 202434.3834.3834.3834.3833.86-
Sep 10, 202434.3834.3834.3834.3833.86-
Sep 9, 202434.3834.3834.3834.3833.86-
Sep 6, 202434.3834.3834.3834.3833.86-
Sep 5, 202434.3834.3834.3834.3833.86-
Sep 4, 202434.3834.3834.3834.3833.86-
Sep 3, 202434.3834.3834.3834.3833.86-
Sep 2, 202434.3834.3834.3834.3833.86-
Aug 30, 202434.3834.3834.3834.3833.86-
Aug 29, 202434.3834.3834.3834.3833.86-
Aug 28, 202434.3834.3834.3834.3833.86-
Aug 27, 2024 0.175 Dividend
Aug 27, 202434.3834.3834.3834.3833.86-
Aug 26, 202434.3834.3834.3834.3833.69-
Aug 23, 202434.3834.3834.3834.3833.69-
Aug 22, 202434.3834.3834.3834.3833.69-
Aug 21, 202434.3834.3834.3834.3833.69-
Aug 20, 202434.3834.3834.3834.3833.69-
Aug 19, 202434.3834.3834.3834.3833.69-
Aug 16, 202434.3834.3834.3834.3833.69-
Aug 15, 202434.3834.3834.3834.3833.69-
Aug 14, 202434.3834.3834.3834.3833.69-
Aug 13, 202434.3834.3834.3834.3833.69-
Aug 9, 202434.3834.3834.3834.3833.69-
Aug 8, 202434.3834.3834.3834.3833.69-
Aug 7, 202434.3834.3834.3834.3833.69-
Aug 6, 202434.3834.3834.3834.3833.69-
Aug 5, 202434.3834.3834.3834.3833.69-
Aug 2, 202434.3834.3834.3834.3833.69-
Aug 1, 202434.3834.3834.3834.3833.69-
Jul 31, 202434.3834.3834.3834.3833.69-
Jul 30, 202434.3834.3834.3834.3833.69-
Jul 26, 202434.3834.3834.3834.3833.69-
Jul 25, 202434.3834.3834.3834.3833.69-
Jul 24, 202434.3834.3834.3834.3833.69-
Jul 23, 202434.3834.3834.3834.3833.69-
Jul 19, 202434.3834.3834.3834.3833.69-
Jul 18, 202434.3834.3834.3834.3833.69-
Jul 17, 202434.3834.3834.3834.3833.69-
Jul 16, 202434.3834.3834.3834.3833.69-
Jul 15, 202434.3834.3834.3834.3833.69-
Jul 12, 202434.3834.3834.3834.3833.69-
Jul 11, 202434.3834.3834.3834.3833.69-
Jul 10, 202434.3834.3834.3834.3833.69-
Jul 9, 202434.3834.3834.3834.3833.69-
Jul 8, 202434.3834.3834.3834.3833.69-
Jul 5, 202434.3834.3834.3834.3833.69-
Jul 4, 202434.3834.3834.3834.3833.69-
Jul 3, 202434.3834.3834.3834.3833.69-
Jul 2, 202434.3834.3834.3834.3833.69-
Jul 1, 202434.3834.3834.3834.3833.69-
Jun 28, 202434.3834.3834.3834.3833.69-
Jun 27, 202434.3834.3834.3834.3833.69-
Jun 26, 202434.3834.3834.3834.3833.69-
Jun 25, 202434.3834.3834.3834.3833.69-
Jun 24, 202434.3834.3834.3834.3833.69-
Jun 21, 202434.3834.3834.3834.3833.69-
Jun 20, 202434.3834.3834.3834.3833.69-
Jun 19, 202434.3834.3834.3834.3833.69-
Jun 18, 202434.3834.3834.3834.3833.69-
Jun 17, 202434.3834.3834.3834.3833.69-
Jun 14, 202434.3834.3834.3834.3833.69-
Jun 13, 202434.3834.3834.3834.3833.69-
Jun 12, 202434.3834.3834.3834.3833.69-
Jun 11, 202434.3834.3834.3834.3833.69-
Jun 10, 202434.3834.3834.3834.3833.69-
Jun 7, 202434.3834.3834.3834.3833.69-
Jun 6, 202434.3834.3834.3834.3833.69-
Jun 5, 202434.3834.3834.3834.3833.69-
Jun 4, 202434.3834.3834.3834.3833.69-
May 31, 202434.3834.3834.3834.3833.69-
May 30, 202434.3834.3834.3834.3833.69-
May 29, 202434.3834.3834.3834.3833.69-
May 28, 202434.3834.3834.3834.3833.69-
May 27, 202434.3834.3834.3834.3833.69-
May 24, 2024 0.175 Dividend
May 24, 202434.3834.3834.3834.3833.69-
May 23, 202434.3834.3834.3834.3833.51-
May 21, 202434.3834.3834.3834.3833.51-
May 20, 202434.3834.3834.3834.3833.51-
May 17, 202434.3834.3834.3834.3833.51-
May 16, 202434.3834.3834.3834.3833.51-
May 15, 202434.3834.3834.3834.3833.51-
May 14, 202434.3834.3834.3834.3833.51-
May 13, 202434.3834.3834.3834.3833.51-
May 10, 202434.3834.3834.3834.3833.51-
May 9, 202434.3834.3834.3834.3833.51-

Related Tickers

000545.SZ Gpro Titanium Industry Co., Ltd.
2.2700
-6.58%
 
BRPT.JK PT Barito Pacific Tbk
820.00
0.00%
 
DEEPAKNTR.NS Deepak Nitrite Limited
1,908.10
+0.20%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,595.10
+1.03%
 
SOLB.BR Solvay SA
29.96
-2.16%