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 |