SET · IND-R · stock
Index International Group Public Company Limited (IND-R) stock price history
Every SET trading session of Index International Group Public Company Limited from Dec 23, 2020 to Sep 28, 2026: 1,402 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-R adjusted close, 2020 to 2026
- THB 2.86
- All time high, 2020
- THB 1.35
- 52 week high, THB 0.8300 low
- 1,402
- 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-R key facts
- Index International Group Public Company Limited (IND-R) closed at THB 0.9700 on Sep 28, 2026 on SET.
- IND-R's all time high close is THB 2.86, set on Dec 24, 2020; its all time low close is THB 0.5392 on Feb 18, 2025.
- IND-R's 52 week range is THB 0.8300 to THB 1.35.
- IND-R returned -10.7% over the year to Sep 28, 2026 and -38.8% over five years.
- Since Dec 23, 2020 IND-R returned -58%, -14.0% a year compounded.
- IND-R's deepest drawdown was -81.1% from Dec 24, 2020 to Feb 18, 2025.
- DataCedar holds 1,402 daily sessions of IND-R history from Dec 23, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IND-R price chart, 2020 to 2026
IND-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.5% |
| 3 months | -12.6% |
| 6 months | -6.5% |
| Year to date | -8.1% |
| 1 year | -10.7% |
| 3 years | -3.3% |
| 5 years | -38.8% |
| 10 years | n/a |
| Since Dec 23, 2020 | -58.0% |
| Compound annual growth, 5.8 years | -14.0% |
IND-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.86 on Dec 24, 2020
- All time low close
- THB 0.5392 on Feb 18, 2025
- 52 week high
- THB 1.35 on Jan 29, 2026
- 52 week low
- THB 0.8300 on Sep 1, 2026
- Deepest drawdown
- -81.1% from Dec 24, 2020 to Feb 18, 2025, not yet recovered
- Best single session
- +32.6% on Feb 19, 2025
- Worst single session
- -31.4% on Nov 19, 2024
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2023, -31%
IND-R 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 23, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.06 | THB 1.35 | THB 0.8300 | THB 0.9700 | -8.1% | 962K | 186 |
| 2025 | THB 0.6978 | THB 1.25 | THB 0.5341 | THB 1.06 | +51.3% | 1.6M | 242 |
| 2024 | THB 1.00 | THB 1.02 | THB 0.6978 | THB 0.6978 | -30.5% | 241.6K | 243 |
| 2023 | THB 1.45 | THB 1.70 | THB 1.00 | THB 1.00 | -30.9% | 12.6M | 243 |
| 2022 | THB 1.64 | THB 2.38 | THB 1.17 | THB 1.45 | -11.1% | 100.2M | 241 |
| 2021 | THB 1.54 | THB 2.08 | THB 1.34 | THB 1.63 | -4.9% | 64.1M | 241 |
| 2020 | THB 2.31 | THB 2.98 | THB 1.33 | THB 1.72 | n/a | 27.2M | 6 |
IND-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9700 | +15.5% |
| August 2026 | THB 0.8400 | -24.3% |
| July 2026 | THB 1.11 | 0.0% |
| June 2026 | THB 1.11 | 0.0% |
| May 2026 | THB 1.11 | +7.0% |
| April 2026 | THB 1.04 | 0.0% |
| March 2026 | THB 1.04 | -10.0% |
| February 2026 | THB 1.15 | -14.4% |
| January 2026 | THB 1.35 | +27.4% |
| December 2025 | THB 1.06 | 0.0% |
| November 2025 | THB 1.06 | 0.0% |
| October 2025 | THB 1.06 | -2.5% |
About the IND-R data
Daily bars. 1,402 sessions from Dec 23, 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 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 Dec 23, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 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
- INOX POSCO-Thainox Public Company Limited
Common questions
IND-R share price history
