SET · IND · stock
Index International Group Public Company Limited (IND) stock price history
Every SET trading session of Index International Group Public Company Limited from Dec 22, 2020 to Sep 28, 2026: 1,403 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.
IND adjusted close, 2020 to 2026
- THB 2.64
- All time high, 2020
- THB 1.49
- 52 week high, THB 0.8000 low
- 1,403
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
IND key facts
- Index International Group Public Company Limited (IND) closed at THB 0.9000 on Sep 28, 2026 on SET.
- IND's all time high close is THB 2.64, set on Dec 23, 2020; its all time low close is THB 0.5456 on Feb 11, 2025.
- IND's 52 week range is THB 0.8000 to THB 1.49.
- IND returned -17.9% over the year to Sep 28, 2026 and -42.3% over five years.
- Since Dec 22, 2020 IND returned -65%, -16.5% a year compounded.
- IND's deepest drawdown was -79.3% from Dec 23, 2020 to Feb 11, 2025.
- DataCedar holds 1,403 daily sessions of IND history from Dec 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IND price chart, 2020 to 2026
IND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +2.3% |
| 6 months | -15.0% |
| Year to date | -30.4% |
| 1 year | -17.9% |
| 3 years | +18.7% |
| 5 years | -42.3% |
| 10 years | n/a |
| Since Dec 22, 2020 | -64.5% |
| Compound annual growth, 5.8 years | -16.5% |
IND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.64 on Dec 23, 2020
- All time low close
- THB 0.5456 on Feb 11, 2025
- 52 week high
- THB 1.49 on Dec 29, 2025
- 52 week low
- THB 0.8000 on Jun 4, 2026
- Deepest drawdown
- -79.3% from Dec 23, 2020 to Feb 11, 2025, not yet recovered
- Best single session
- +22.9% on Dec 26, 2025
- Worst single session
- -25.8% on Dec 24, 2020
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +87%
- Worst calendar year
- 2023, -49%
IND 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. 2020 starts on Dec 22, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.31 | THB 1.40 | THB 0.8000 | THB 0.9000 | -30.4% | 219M | 186 |
| 2025 | THB 0.6929 | THB 1.49 | THB 0.5196 | THB 1.29 | +86.5% | 250.8M | 242 |
| 2024 | THB 0.7581 | THB 1.01 | THB 0.6322 | THB 0.6929 | -3.2% | 305.7M | 243 |
| 2023 | THB 1.41 | THB 1.74 | THB 0.6729 | THB 0.7155 | -49.1% | 449.5M | 243 |
| 2022 | THB 1.64 | THB 2.39 | THB 1.15 | THB 1.41 | -13.6% | 1.9B | 241 |
| 2021 | THB 1.53 | THB 2.10 | THB 1.33 | THB 1.63 | -2.1% | 1.8B | 241 |
| 2020 | THB 1.32 | THB 3.00 | THB 1.32 | THB 1.66 | n/a | 1.7B | 7 |
IND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9000 | +8.4% |
| August 2026 | THB 0.8300 | -6.7% |
| July 2026 | THB 0.8900 | -1.1% |
| June 2026 | THB 0.9000 | +1.1% |
| May 2026 | THB 0.8900 | -17.4% |
| April 2026 | THB 1.08 | +0.9% |
| March 2026 | THB 1.07 | -5.8% |
| February 2026 | THB 1.13 | -13.6% |
| January 2026 | THB 1.31 | +1.4% |
| December 2025 | THB 1.29 | +31.4% |
| November 2025 | THB 0.9833 | 0.0% |
| October 2025 | THB 0.9833 | -9.5% |
About the IND data
Daily bars. 1,403 sessions from Dec 22, 2020 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 28, 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 Dec 22, 2020, 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/IND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- IND-R Index International Group Public Company Limited
- INET Internet Thailand Public Company Limited
- INET-R Internet Thailand Public Company Limited
- INETREIT INET Freehold and Leasehold Real Estate Investment Trust
Common questions
IND share price history
