Indorama Ventures Public Company Limited - I93.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.6	0.6	0.6	0.59	9,240
February 19, 2026	0.61	0.67	0.67	0.67	0.61	9,240
February 18, 2026	0.59	0.6	0.6	0.6	0.59	15,500
February 17, 2026	0.6	0.6	0.6	0.6	0.6	1,344
February 16, 2026	0.59	0.66	0.66	0.66	0.59	1,344
February 13, 2026	0.59	0.59	0.59	0.59	0.59	10,000
February 12, 2026	0.59	0.6	0.6	0.6	0.59	10,000
February 11, 2026	0.58	0.58	0.58	0.58	0.58	10,000
February 10, 2026	0.56	0.56	0.56	0.56	0.56	10,000
February 09, 2026	0.56	0.56	0.56	0.56	0.56	10,000
February 06, 2026	0.54	0.55	0.55	0.55	0.54	10,000
February 05, 2026	0.53	0.6	0.6	0.6	0.53	150
February 04, 2026	0.53	0.54	0.54	0.54	0.53	10,000
February 03, 2026	0.51	0.51	0.51	0.51	0.51	10,000
February 02, 2026	0.49	0.51	0.51	0.51	0.49	10,000
January 30, 2026	0.52	0.52	0.52	0.52	0.52	150
January 29, 2026	0.54	0.54	0.54	0.54	0.54	150
January 28, 2026	0.54	0.56	0.56	0.56	0.54	150
January 27, 2026	0.51	0.51	0.51	0.51	0.51	150
January 26, 2026	0.5	0.51	0.51	0.51	0.5	150
January 23, 2026	0.51	0.51	0.51	0.51	0.51	150
January 22, 2026	0.48	0.5	0.5	0.5	0.48	150
January 21, 2026	0.51	0.51	0.51	0.51	0.51	150
January 20, 2026	0.51	0.51	0.51	0.51	0.51	150
January 19, 2026	0.49	0.51	0.51	0.51	0.49	150
January 16, 2026	0.48	0.49	0.49	0.49	0.48	8,400
January 15, 2026	0.46	0.47	0.47	0.47	0.46	8,400
January 14, 2026	0.44	0.44	0.44	0.44	0.44	8,400
January 13, 2026	0.43	0.43	0.43	0.43	0.43	8,400
January 12, 2026	0.43	0.43	0.43	0.43	0.43	8,400
January 09, 2026	0.43	0.43	0.43	0.44	0.43	10,000
January 08, 2026	0.43	0.43	0.43	0.43	0.43	10,000
January 07, 2026	0.45	0.45	0.45	0.45	0.45	10,000
January 06, 2026	0.41	0.47	0.47	0.47	0.41	8,400
January 05, 2026	0.41	0.41	0.42	0.41	0.41	8,400
January 02, 2026	0.41	0.41	0.41	0.41	0.41	8,400
December 30, 2025	0.4	0.41	0.41	0.41	0.4	8,400
December 29, 2025	0.41	0.41	0.41	0.41	0.41	8,400
December 23, 2025	0.4	0.4	0.4	0.4	0.4	8,400
December 22, 2025	0.4	0.4	0.4	0.4	0.4	8,400
December 19, 2025	0.39	0.39	0.39	0.39	0.39	8,400
December 18, 2025	0.39	0.39	0.39	0.39	0.39	8,400
December 17, 2025	0.4	0.4	0.4	0.4	0.4	8,400
December 16, 2025	0.4	0.4	0.4	0.4	0.4	8,400
December 15, 2025	0.39	0.4	0.4	0.4	0.39	8,400
December 12, 2025	0.38	0.39	0.39	0.39	0.38	8,400
December 11, 2025	0.37	0.37	0.37	0.37	0.37	8,400
December 10, 2025	0.38	0.38	0.38	0.38	0.38	8,400
December 09, 2025	0.38	0.38	0.38	0.38	0.38	8,400
December 08, 2025	0.38	0.38	0.38	0.38	0.38	8,400
December 05, 2025	0.38	0.38	0.38	0.38	0.38	8,400
December 04, 2025	0.38	0.38	0.39	0.38	0.38	8,400
December 03, 2025	0.38	0.38	0.38	0.38	0.38	8,400
December 02, 2025	0.39	0.39	0.39	0.39	0.39	8,400
December 01, 2025	0.39	0.39	0.39	0.39	0.39	8,400
November 28, 2025	0.38	0.38	0.38	0.38	0.38	8,400
November 27, 2025	0.42	0.38	0.38	0.42	0.38	8,400
November 26, 2025	0.38	0.38	0.42	0.38	0.38	8,400
November 25, 2025	0.42	0.42	0.42	0.42	0.42	8,400
November 24, 2025	0.4	0.4	0.45	0.4	0.4	8,400

Indorama Ventures Public Company Limited (I93.F) FSX