Indorama Ventures Public Company Limited (IVL-R) Price History

Daily open, high, low, close and volume for Indorama Ventures Public Company Limited (IVL-R) from 2025-10-15 to 2026-10-15, newest first.

‹ IVL-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	THB 27.75	THB 28.25	THB 27.50	THB 27.75	5,488,800
2026-10-14	THB 27.91	THB 27.91	THB 27.91	THB 27.91	0
2026-10-12	THB 27.91	THB 27.91	THB 27.91	THB 27.91	0
2026-10-09	THB 27.91	THB 28.25	THB 27.50	THB 27.91	3,419,000
2026-10-08	THB 28.41	THB 28.75	THB 27.75	THB 28.41	3,387,400
2026-10-07	THB 27.47	THB 27.75	THB 26.75	THB 27.47	4,383,300
2026-10-06	THB 26.80	THB 27.00	THB 26.50	THB 26.80	4,995,400
2026-10-05	THB 27.05	THB 27.05	THB 27.05	THB 27.05	0
2026-10-02	THB 27.05	THB 27.50	THB 26.75	THB 27.05	6,366,900
2026-10-01	THB 26.98	THB 27.75	THB 26.75	THB 26.98	7,924,700
2026-09-30	THB 27.47	THB 27.75	THB 27.25	THB 27.47	12,625,500
2026-09-29	THB 27.82	THB 28.50	THB 27.50	THB 27.82	9,658,700
2026-09-28	THB 28.97	THB 28.97	THB 28.97	THB 28.97	0
2026-09-25	THB 28.97	THB 29.25	THB 28.75	THB 28.97	3,447,900
2026-09-24	THB 29.17	THB 29.50	THB 28.75	THB 29.17	5,727,000
2026-09-23	THB 29.00	THB 29.50	THB 28.75	THB 29.00	4,464,100
2026-09-22	THB 29.26	THB 29.75	THB 29.00	THB 29.26	4,847,300
2026-09-21	THB 29.43	THB 29.43	THB 29.43	THB 29.43	0
2026-09-18	THB 29.43	THB 29.75	THB 29.25	THB 29.43	5,728,900
2026-09-17	THB 29.30	THB 30.25	THB 28.75	THB 29.30	6,549,600
2026-09-16	THB 29.68	THB 30.25	THB 28.50	THB 29.68	10,950,300
2026-09-15	THB 28.42	THB 29.00	THB 28.00	THB 28.42	11,750,700
2026-09-14	THB 28.57	THB 28.57	THB 28.57	THB 28.57	0
2026-09-11	THB 28.57	THB 29.25	THB 27.50	THB 28.57	13,870,900
2026-09-10	THB 27.64	THB 29.25	THB 26.50	THB 27.64	20,384,500
2026-09-09	THB 25.83	THB 26.50	THB 25.00	THB 25.83	11,470,300
2026-09-08	THB 25.13	THB 25.50	THB 24.80	THB 25.13	10,480,400
2026-09-07	THB 25.06	THB 25.06	THB 25.06	THB 25.06	0
2026-09-04	THB 25.06	THB 25.50	THB 24.70	THB 25.06	20,218,300
2026-09-03	THB 24.99	THB 25.50	THB 24.60	THB 24.99	25,663,600
2026-09-02	THB 25.03	THB 25.50	THB 24.90	THB 25.03	23,480,800
2026-09-01	THB 24.34	THB 24.60	THB 24.00	THB 24.34	17,533,500
2026-08-31	THB 22.37	THB 22.37	THB 22.37	THB 22.37	0
2026-08-28	THB 22.37	THB 22.60	THB 21.90	THB 22.37	14,913,700
2026-08-27	THB 22.01	THB 22.20	THB 21.70	THB 22.01	13,158,300
2026-08-26	THB 21.94	THB 22.20	THB 21.80	THB 21.94	6,048,000
2026-08-25	THB 22.04	THB 22.20	THB 21.90	THB 22.04	4,646,300
2026-08-24	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-21	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-20	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-19	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-18	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-17	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-14	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-13	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-11	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-10	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-07	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-06	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-05	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-04	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-08-03	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-31	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-30	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-27	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-24	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-23	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-22	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-21	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-20	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-17	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-16	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-15	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-14	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-13	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-10	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-09	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-08	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-07	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-06	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-03	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-02	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-07-01	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-30	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-29	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-26	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-25	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-24	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-23	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-22	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-19	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-18	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-17	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-16	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-15	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-12	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-11	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-10	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-09	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-08	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-05	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-04	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-06-02	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-29	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-28	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-27	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-26	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-25	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-22	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-21	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-20	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-19	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-18	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-15	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-14	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-13	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-12	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-11	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-08	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-07	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-06	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-05-05	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-30	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-29	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-28	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-27	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-24	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-23	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-22	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-21	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-20	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-17	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-16	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-10	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-09	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-08	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-07	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-03	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-02	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-04-01	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-03-31	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-03-30	THB 22.96	THB 22.96	THB 22.96	THB 22.96	0
2026-03-27	THB 22.96	THB 23.30	THB 22.60	THB 22.96	9,952,500
2026-03-26	THB 22.20	THB 22.60	THB 21.60	THB 22.20	14,465,000
2026-03-25	THB 22.98	THB 23.90	THB 22.40	THB 22.98	10,455,500
2026-03-24	THB 23.50	THB 24.40	THB 22.50	THB 23.50	10,669,800
2026-03-23	THB 23.46	THB 23.46	THB 23.46	THB 23.46	0
2026-03-20	THB 23.46	THB 23.90	THB 23.10	THB 23.46	9,790,800
2026-03-19	THB 23.14	THB 23.70	THB 22.80	THB 23.14	8,831,800
2026-03-18	THB 22.25	THB 22.70	THB 21.10	THB 22.25	16,509,800
2026-03-17	THB 20.02	THB 20.20	THB 19.80	THB 20.02	5,582,000
2026-03-16	THB 19.95	THB 19.95	THB 19.95	THB 19.95	0
2026-03-13	THB 19.95	THB 20.50	THB 18.80	THB 19.95	10,495,100
2026-03-12	THB 19.29	THB 19.60	THB 18.90	THB 19.29	5,531,900
2026-03-11	THB 19.18	THB 19.40	THB 18.90	THB 19.18	7,651,800
2026-03-10	THB 18.42	THB 18.90	THB 17.70	THB 18.42	12,949,100
2026-03-09	THB 18.72	THB 18.72	THB 18.72	THB 18.72	0
2026-03-06	THB 18.72	THB 19.80	THB 18.10	THB 18.72	11,283,300
2026-03-05	THB 18.46	THB 19.20	THB 17.60	THB 18.46	15,502,900
2026-03-04	THB 22.98	THB 22.98	THB 22.98	THB 22.98	0
2026-03-02	THB 22.98	THB 22.98	THB 22.98	THB 22.98	0
2026-02-27	THB 22.98	THB 23.30	THB 22.70	THB 22.98	4,843,900
2026-02-26	THB 23.68	THB 24.30	THB 23.10	THB 23.68	15,885,600
2026-02-25	THB 22.95	THB 23.20	THB 22.70	THB 22.95	5,474,200
2026-02-24	THB 23.03	THB 23.30	THB 22.70	THB 23.03	5,444,400
2026-02-23	THB 23.26	THB 23.26	THB 23.26	THB 23.26	0
2026-02-20	THB 23.26	THB 23.40	THB 23.10	THB 23.26	2,620,400
2026-02-19	THB 22.99	THB 23.30	THB 22.70	THB 22.99	2,004,400
2026-02-18	THB 23.01	THB 23.30	THB 22.70	THB 23.01	2,310,000
2026-02-17	THB 22.81	THB 23.10	THB 22.50	THB 22.81	4,207,900
2026-02-16	THB 22.54	THB 22.54	THB 22.54	THB 22.54	0
2026-02-13	THB 22.54	THB 22.90	THB 22.10	THB 22.54	6,781,400
2026-02-12	THB 22.49	THB 22.80	THB 22.10	THB 22.49	5,953,500
2026-02-11	THB 21.85	THB 22.10	THB 21.50	THB 21.85	8,420,600
2026-02-10	THB 21.88	THB 22.30	THB 21.60	THB 21.88	13,107,500
2026-02-09	THB 20.93	THB 20.93	THB 20.93	THB 20.93	0
2026-02-06	THB 20.93	THB 21.20	THB 20.70	THB 20.93	4,468,700
2026-02-05	THB 20.49	THB 21.10	THB 19.90	THB 20.49	12,043,400
2026-02-04	THB 19.73	THB 20.40	THB 19.30	THB 19.73	13,361,600
2026-02-03	THB 20.07	THB 20.40	THB 19.80	THB 20.07	7,212,900
2026-02-02	THB 21.03	THB 21.03	THB 21.03	THB 21.03	0
2026-01-30	THB 21.03	THB 21.50	THB 20.80	THB 21.03	5,886,900
2026-01-29	THB 20.98	THB 21.70	THB 20.20	THB 20.98	17,221,800
2026-01-28	THB 19.77	THB 20.00	THB 19.60	THB 19.77	5,638,800
2026-01-27	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-26	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-23	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-22	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-21	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-20	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-19	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-16	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-15	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-14	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-13	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-12	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-09	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-08	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-07	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-06	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2026-01-05	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-30	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-29	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-26	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-25	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-24	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-23	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-22	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-19	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-18	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-17	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-16	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-15	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-12	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-11	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-09	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-08	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-04	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-03	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-02	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-12-01	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-28	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-27	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-26	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-25	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-24	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-21	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-20	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-19	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-18	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-17	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-14	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-13	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-12	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-11	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-10	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-07	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-06	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-05	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-04	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-11-03	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-10-31	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-10-30	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-10-29	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-10-28	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-10-27	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-10-24	THB 20.03	THB 20.03	THB 20.03	THB 20.03	0
2025-10-22	THB 20.03	THB 20.30	THB 19.80	THB 20.03	3,070,000
2025-10-21	THB 19.97	THB 20.20	THB 19.70	THB 19.97	5,463,800
2025-10-20	THB 20.62	THB 20.62	THB 20.62	THB 20.62	0
2025-10-17	THB 20.62	THB 20.80	THB 20.40	THB 20.62	1,117,300
2025-10-16	THB 20.55	THB 20.90	THB 20.40	THB 20.55	1,325,700
2025-10-15	THB 21.07	THB 21.50	THB 20.60	THB 21.07	1,656,200