SET · ILM · stock
Index Living Mall Public Company Limited (ILM) stock price history
Every SET trading session of Index Living Mall Public Company Limited from Jul 26, 2019 to Sep 28, 2026: 1,745 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ILM adjusted close, 2019 to 2026
- THB 20.81
- All time high, 2023
- THB 15.06
- 52 week high, THB 11.89 low
- 1,745
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ILM key facts
- Index Living Mall Public Company Limited (ILM) closed at THB 13.90 on Sep 28, 2026 on SET.
- ILM's all time high close is THB 20.81, set on Sep 14, 2023; its all time low close is THB 4.72 on Mar 24, 2020.
- ILM's 52 week range is THB 11.89 to THB 15.06.
- ILM returned -2.2% over the year to Sep 28, 2026 and -2.4% over five years.
- Since Jul 26, 2019 ILM returned -14%, -2.0% a year compounded.
- ILM's deepest drawdown was -71.4% from Aug 6, 2019 to Mar 24, 2020.
- DataCedar holds 1,745 daily sessions of ILM history from Jul 26, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ILM price chart, 2019 to 2026
ILM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +14.1% |
| 6 months | +15.0% |
| Year to date | +10.0% |
| 1 year | -2.2% |
| 3 years | -28.2% |
| 5 years | -2.4% |
| 10 years | n/a |
| Since Jul 26, 2019 | -13.8% |
| Compound annual growth, 7.2 years | -2.0% |
ILM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 20.81 on Sep 14, 2023
- All time low close
- THB 4.72 on Mar 24, 2020
- 52 week high
- THB 15.06 on Oct 9, 2025
- 52 week low
- THB 11.89 on May 19, 2026
- Deepest drawdown
- -71.4% from Aug 6, 2019 to Mar 24, 2020, recovered Mar 15, 2022
- Best single session
- +14.7% on Apr 7, 2020
- Worst single session
- -14.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 21.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +51%
- Worst calendar year
- 2024, -30%
ILM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 26, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.55 | THB 14.24 | THB 11.89 | THB 13.90 | +10.0% | 56M | 186 |
| 2025 | THB 13.95 | THB 15.06 | THB 10.50 | THB 12.64 | -8.8% | 36.9M | 242 |
| 2024 | THB 20.03 | THB 20.11 | THB 13.52 | THB 13.86 | -29.6% | 75.1M | 243 |
| 2023 | THB 14.76 | THB 21.43 | THB 13.97 | THB 19.70 | +34.2% | 177.1M | 243 |
| 2022 | THB 14.32 | THB 19.15 | THB 11.72 | THB 14.68 | +3.1% | 349.7M | 241 |
| 2021 | THB 9.35 | THB 15.55 | THB 8.98 | THB 14.25 | +51.1% | 535.5M | 241 |
| 2020 | THB 9.99 | THB 11.21 | THB 4.61 | THB 9.43 | -5.7% | 502.2M | 243 |
| 2019 | THB 15.69 | THB 16.75 | THB 9.57 | THB 9.99 | n/a | 542.2M | 106 |
ILM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.90 | +0.7% |
| August 2026 | THB 13.80 | +7.2% |
| July 2026 | THB 12.87 | +4.0% |
| June 2026 | THB 12.38 | +0.8% |
| May 2026 | THB 12.28 | -2.1% |
| April 2026 | THB 12.55 | +2.3% |
| March 2026 | THB 12.27 | -10.2% |
| February 2026 | THB 13.66 | +10.5% |
| January 2026 | THB 12.36 | -2.2% |
| December 2025 | THB 12.64 | +0.7% |
| November 2025 | THB 12.55 | -5.6% |
| October 2025 | THB 13.29 | -8.3% |
About the ILM data
Daily bars. 1,745 sessions from Jul 26, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ILM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- III Triple i Logistics Public Company Limited
- III-R Triple i Logistics Public Company Limited
- ILINK Interlink Communication Public Company Limited
- ILINK-R Interlink Communication Public Company Limited
- ILM-R Index Living Mall Public Company Limited
- IMH Intermedical Care and Lab Hospital Public Company Limited
- IMH-R Intermedical Care and Lab Hospital Public Company Limited
- IMPACT IMPACT Growth Real Estate Investment Trust
Common questions
ILM share price history
