SET · IVL · stock
Indorama Ventures Public Company Limited (IVL) stock price history
Every SET trading session of Indorama Ventures Public Company Limited from Feb 5, 2010 to Sep 28, 2026: 4,057 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.
IVL adjusted close, 2010 to 2026
- THB 48.68
- All time high, 2018
- THB 30.50
- 52 week high, THB 14.27 low
- 4,057
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IVL key facts
- Indorama Ventures Public Company Limited (IVL) closed at THB 28.00 on Sep 28, 2026 on SET.
- IVL's all time high close is THB 48.68, set on Oct 3, 2018; its all time low close is THB 6.42 on Feb 5, 2010.
- IVL's 52 week range is THB 14.27 to THB 30.50.
- IVL returned +29.3% over the year to Sep 28, 2026 and -25.3% over five years.
- Over ten years IVL returned +32%, +2.8% a year compounded.
- IVL's deepest drawdown was -71.6% from Oct 3, 2018 to Mar 23, 2020.
- DataCedar holds 4,057 daily sessions of IVL history from Feb 5, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IVL price chart, 2010 to 2026
IVL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.7% |
| 3 months | +33.9% |
| 6 months | +24.6% |
| Year to date | +78.0% |
| 1 year | +29.3% |
| 3 years | +20.1% |
| 5 years | -25.3% |
| 10 years | +31.8% |
| Since Feb 5, 2010 | +335.9% |
| Compound annual growth, 16.6 years | +9.2% |
IVL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 48.68 on Oct 3, 2018
- All time low close
- THB 6.42 on Feb 5, 2010
- 52 week high
- THB 30.50 on Sep 15, 2026
- 52 week low
- THB 14.27 on Dec 11, 2025
- Deepest drawdown
- -71.6% from Oct 3, 2018 to Mar 23, 2020, not yet recovered
- Best single session
- +20.5% on Sep 5, 2024
- Worst single session
- -17.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2010
- 4.4×
- Best calendar year
- 2017, +62%
- Worst calendar year
- 2011, -48%
IVL 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. 2010 starts on Feb 5, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 16.03 | THB 30.50 | THB 15.64 | THB 28.00 | +78.0% | 6B | 186 |
| 2025 | THB 23.57 | THB 24.04 | THB 14.27 | THB 15.73 | -33.0% | 4.6B | 242 |
| 2024 | THB 25.37 | THB 25.92 | THB 14.84 | THB 23.47 | -5.8% | 4.9B | 243 |
| 2023 | THB 35.87 | THB 37.63 | THB 20.82 | THB 24.91 | -30.5% | 3.8B | 243 |
| 2022 | THB 37.28 | THB 45.58 | THB 33.13 | THB 35.87 | -2.7% | 4.7B | 241 |
| 2021 | THB 30.24 | THB 41.87 | THB 28.16 | THB 36.86 | +19.4% | 6.1B | 241 |
| 2020 | THB 28.86 | THB 35.04 | THB 13.18 | THB 30.87 | +7.7% | 8.5B | 243 |
| 2019 | THB 43.27 | THB 43.86 | THB 20.45 | THB 28.66 | -33.2% | 5.7B | 244 |
| 2018 | THB 40.93 | THB 49.46 | THB 38.05 | THB 42.87 | +4.7% | 5.9B | 245 |
| 2017 | THB 25.20 | THB 41.89 | THB 25.01 | THB 40.93 | +62.4% | 5.6B | 242 |
| 2016 | THB 15.60 | THB 26.84 | THB 14.27 | THB 25.20 | +60.0% | 8B | 244 |
| 2015 | THB 14.75 | THB 20.87 | THB 13.66 | THB 15.75 | +7.3% | 2.5B | 244 |
| 2014 | THB 14.42 | THB 21.46 | THB 13.23 | THB 14.68 | +2.3% | 4B | 245 |
| 2013 | THB 18.00 | THB 19.95 | THB 11.24 | THB 14.34 | -19.5% | 4B | 245 |
| 2012 | THB 20.41 | THB 29.40 | THB 16.17 | THB 17.83 | -11.9% | 5.9B | 245 |
| 2011 | THB 39.47 | THB 39.80 | THB 16.05 | THB 20.24 | -48.1% | 5.5B | 244 |
| 2010 | THB 6.42 | THB 40.38 | THB 6.23 | THB 38.96 | n/a | 8.4B | 220 |
IVL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 28.00 | +14.8% |
| August 2026 | THB 24.40 | +11.4% |
| July 2026 | THB 21.90 | +0.5% |
| June 2026 | THB 21.80 | -5.6% |
| May 2026 | THB 23.09 | -8.2% |
| April 2026 | THB 25.16 | +2.0% |
| March 2026 | THB 24.67 | +10.3% |
| February 2026 | THB 22.38 | +12.3% |
| January 2026 | THB 19.94 | +26.7% |
| December 2025 | THB 15.73 | +4.5% |
| November 2025 | THB 15.05 | -18.5% |
| October 2025 | THB 18.46 | -14.7% |
About the IVL data
Daily bars. 4,057 sessions from Feb 5, 2010 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 Feb 5, 2010, 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/IVL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ITOCHU19 ITOCHU Corporation
- ITTHI Itthirit Nice Corporation Public Company Limited
- IVF Inspire IVF Public Company Limited
- IVF-R Inspire IVF Public Company Limited
- IVL-R Indorama Ventures Public Company Limited
- J JAS Asset Public Company Limited
- J-R JAS Asset Public Company Limited
- JAK Jakpaisan Estate Public Company Limited
Common questions
IVL share price history
