SET · IVL-R · stock
Indorama Ventures Public Company Limited (IVL-R) stock price history
Every SET trading session of Indorama Ventures Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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-R adjusted close, 2017 to 2026
- THB 49.17
- All time high, 2018
- THB 30.25
- 52 week high, THB 17.17 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
IVL-R key facts
- Indorama Ventures Public Company Limited (IVL-R) closed at THB 28.97 on Sep 28, 2026 on SET.
- IVL-R's all time high close is THB 49.17, set on Oct 3, 2018; its all time low close is THB 14.11 on Mar 20, 2020.
- IVL-R's 52 week range is THB 17.17 to THB 30.25.
- IVL-R returned +31.8% over the year to Sep 28, 2026 and -24.1% over five years.
- Since Apr 3, 2017 IVL-R returned +7%, +0.7% a year compounded.
- IVL-R's deepest drawdown was -71.3% from Oct 3, 2018 to Mar 20, 2020.
- DataCedar holds 2,309 daily sessions of IVL-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IVL-R price chart, 2017 to 2026
IVL-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 | +29.5% |
| 3 months | +27.4% |
| 6 months | +29.3% |
| Year to date | +48.2% |
| 1 year | +31.8% |
| 3 years | -8.1% |
| 5 years | -24.1% |
| 10 years | n/a |
| Since Apr 3, 2017 | +7.2% |
| Compound annual growth, 9.5 years | +0.7% |
IVL-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 49.17 on Oct 3, 2018
- All time low close
- THB 14.11 on Mar 20, 2020
- 52 week high
- THB 30.25 on Sep 16, 2026
- 52 week low
- THB 17.17 on Mar 5, 2026
- Deepest drawdown
- -71.3% from Oct 3, 2018 to Mar 20, 2020, not yet recovered
- Best single session
- +11.2% on Mar 18, 2026
- Worst single session
- -25.8% on Nov 19, 2024
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2021, +17%
- Worst calendar year
- 2019, -33%
IVL-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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 19.55 | THB 30.25 | THB 17.17 | THB 28.97 | +48.2% | 527.9M | 186 |
| 2025 | THB 24.37 | THB 24.37 | THB 17.27 | THB 19.55 | -19.8% | 388.5M | 242 |
| 2024 | THB 31.74 | THB 32.23 | THB 22.75 | THB 24.37 | -23.2% | 62.9M | 243 |
| 2023 | THB 36.46 | THB 38.13 | THB 28.54 | THB 31.74 | -12.9% | 309.2M | 243 |
| 2022 | THB 37.32 | THB 45.98 | THB 33.57 | THB 36.46 | -1.7% | 1.3B | 241 |
| 2021 | THB 32.30 | THB 42.22 | THB 28.54 | THB 37.08 | +16.9% | 1.5B | 241 |
| 2020 | THB 29.15 | THB 34.25 | THB 13.45 | THB 31.73 | +9.7% | 1.5B | 243 |
| 2019 | THB 43.45 | THB 44.46 | THB 20.93 | THB 28.94 | -32.9% | 1.2B | 244 |
| 2018 | THB 42.82 | THB 50.14 | THB 38.57 | THB 43.11 | +4.8% | 1.1B | 245 |
| 2017 | THB 27.02 | THB 42.46 | THB 26.68 | THB 41.14 | n/a | 526.6M | 181 |
IVL-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 28.97 | +29.5% |
| August 2026 | THB 22.37 | -1.7% |
| July 2026 | THB 22.75 | 0.0% |
| June 2026 | THB 22.75 | 0.0% |
| May 2026 | THB 22.75 | +1.5% |
| April 2026 | THB 22.40 | 0.0% |
| March 2026 | THB 22.40 | -0.1% |
| February 2026 | THB 22.42 | +9.3% |
| January 2026 | THB 20.52 | +5.0% |
| December 2025 | THB 19.55 | 0.0% |
| November 2025 | THB 19.55 | +0.9% |
| October 2025 | THB 19.38 | -9.8% |
About the IVL-R data
Daily bars. 2,309 sessions from Apr 3, 2017 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 Apr 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ITTHI Itthirit Nice Corporation Public Company Limited
- IVF Inspire IVF Public Company Limited
- IVF-R Inspire IVF Public Company Limited
- IVL Indorama Ventures Public Company Limited
- J JAS Asset Public Company Limited
- J-R JAS Asset Public Company Limited
- JAK Jakpaisan Estate Public Company Limited
- JAK-R Jakpaisan Estate Public Company Limited
Common questions
IVL-R share price history
