I2 Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.850 | 1.860 | 1.830 | 1.850 | 1.689 | 408,771 |
| 2024-07-25 | 1.900 | 1.900 | 1.850 | 1.850 | 1.689 | 175,540 |
| 2024-07-24 | 1.860 | 1.870 | 1.840 | 1.860 | 1.698 | 66,400 |
| 2024-07-23 | 1.880 | 1.880 | 1.840 | 1.850 | 1.689 | 189,023 |
| 2024-07-19 | 1.870 | 1.890 | 1.860 | 1.880 | 1.716 | 45,300 |
| 2024-07-18 | 1.900 | 1.910 | 1.870 | 1.880 | 1.716 | 179,300 |
| 2024-07-17 | 1.930 | 1.950 | 1.870 | 1.920 | 1.753 | 409,400 |
| 2024-07-16 | 2.000 | 2.000 | 1.930 | 1.930 | 1.762 | 433,900 |
| 2024-07-12 | 1.950 | 2.040 | 1.940 | 2.020 | 1.844 | 4,021,000 |
| 2024-07-11 | 1.910 | 1.950 | 1.910 | 1.930 | 1.762 | 842,000 |
| 2024-07-10 | 1.890 | 1.950 | 1.890 | 1.900 | 1.735 | 319,200 |
| 2024-07-09 | 1.890 | 1.900 | 1.880 | 1.900 | 1.735 | 34,801 |
| 2024-07-08 | 1.890 | 1.900 | 1.880 | 1.890 | 1.726 | 164,613 |
| 2024-07-05 | 1.840 | 1.880 | 1.830 | 1.880 | 1.716 | 116,000 |
| 2024-07-04 | 1.860 | 1.870 | 1.830 | 1.830 | 1.671 | 374,405 |
| 2024-07-03 | 1.860 | 1.860 | 1.830 | 1.840 | 1.680 | 334,100 |
| 2024-07-02 | 1.880 | 1.890 | 1.850 | 1.850 | 1.689 | 468,500 |
| 2024-07-01 | 1.910 | 1.910 | 1.880 | 1.880 | 1.716 | 294,000 |
| 2024-06-28 | 1.940 | 1.960 | 1.890 | 1.910 | 1.744 | 1,123,400 |
| 2024-06-27 | 1.970 | 1.970 | 1.940 | 1.940 | 1.771 | 734,300 |
| 2024-06-26 | 1.910 | 2.020 | 1.910 | 1.970 | 1.799 | 3,976,400 |
| 2024-06-25 | 1.890 | 1.940 | 1.880 | 1.910 | 1.744 | 578,300 |
| 2024-06-24 | 1.850 | 1.910 | 1.840 | 1.890 | 1.726 | 302,000 |
| 2024-06-21 | 1.800 | 1.860 | 1.790 | 1.850 | 1.689 | 592,001 |
| 2024-06-20 | 1.820 | 1.830 | 1.790 | 1.790 | 1.634 | 353,919 |
| 2024-06-19 | 1.880 | 1.900 | 1.790 | 1.820 | 1.662 | 1,594,500 |
| 2024-06-18 | 1.930 | 1.950 | 1.880 | 1.880 | 1.716 | 1,579,400 |
| 2024-06-17 | 1.940 | 1.950 | 1.920 | 1.940 | 1.771 | 507,005 |
| 2024-06-14 | 1.960 | 1.970 | 1.950 | 1.950 | 1.780 | 336,701 |
| 2024-06-13 | 1.970 | 1.980 | 1.960 | 1.970 | 1.799 | 251,400 |
| 2024-06-12 | 1.970 | 1.990 | 1.960 | 1.970 | 1.799 | 454,300 |
| 2024-06-11 | 2.000 | 2.000 | 1.960 | 1.970 | 1.799 | 650,300 |
| 2024-06-10 | 2.000 | 2.000 | 1.980 | 1.990 | 1.817 | 251,802 |
| 2024-06-07 | 1.970 | 2.020 | 1.960 | 2.020 | 1.844 | 594,247 |
| 2024-06-06 | 1.960 | 2.000 | 1.960 | 1.970 | 1.799 | 583,700 |
| 2024-06-05 | 1.990 | 2.000 | 1.950 | 1.970 | 1.799 | 837,303 |
| 2024-06-04 | 2.020 | 2.060 | 1.970 | 1.970 | 1.799 | 2,587,702 |
| 2024-05-31 | 2.080 | 2.100 | 2.040 | 2.040 | 1.863 | 582,100 |
| 2024-05-30 | 2.060 | 2.100 | 2.040 | 2.080 | 1.899 | 399,400 |
| 2024-05-29 | 2.140 | 2.140 | 2.080 | 2.080 | 1.899 | 853,800 |
| 2024-05-28 | 2.120 | 2.140 | 2.120 | 2.120 | 1.936 | 382,721 |
| 2024-05-27 | 2.120 | 2.180 | 2.120 | 2.120 | 1.936 | 519,201 |
| 2024-05-24 | 2.160 | 2.160 | 2.120 | 2.140 | 1.954 | 504,000 |
| 2024-05-23 | 2.120 | 2.160 | 2.120 | 2.160 | 1.972 | 238,700 |
| 2024-05-21 | 2.180 | 2.200 | 2.120 | 2.120 | 1.936 | 1,031,500 |
| 2024-05-20 | 2.140 | 2.220 | 2.140 | 2.160 | 1.972 | 2,892,000 |
| 2024-05-17 | 2.100 | 2.160 | 2.100 | 2.140 | 1.954 | 522,300 |
| 2024-05-16 | 2.120 | 2.140 | 2.100 | 2.100 | 1.917 | 714,200 |
| 2024-05-15 | 2.160 | 2.160 | 2.080 | 2.100 | 1.917 | 1,886,533 |
| 2024-05-14 | 2.120 | 2.160 | 2.120 | 2.140 | 1.954 | 1,016,900 |
| 2024-05-13 | 2.180 | 2.180 | 2.120 | 2.120 | 1.936 | 1,590,200 |
| 2024-05-10 | 2.200 | 2.200 | 2.120 | 2.160 | 1.972 | 3,067,456 |
| 2024-05-09 | 2.300 | 2.320 | 2.200 | 2.220 | 2.027 | 4,720,901 |
| 2024-05-08 | 2.320 | 2.360 | 2.280 | 2.300 | 2.100 | 4,608,000 |
| 2024-05-07 | 2.240 | 2.340 | 2.240 | 2.300 | 2.100 | 9,243,404 |
| 2024-05-03 | 2.220 | 2.280 | 2.220 | 2.240 | 2.045 | 1,095,819 |
| 2024-05-02 | 2.180 | 2.280 | 2.180 | 2.240 | 2.045 | 3,716,202 |
| 2024-04-30 | 2.220 | 2.240 | 2.180 | 2.180 | 1.990 | 1,304,400 |
| 2024-04-29 | 2.200 | 2.240 | 2.180 | 2.200 | 2.009 | 2,686,800 |
| 2024-04-26 | 2.160 | 2.200 | 2.160 | 2.180 | 1.990 | 1,141,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-02 | 0.0220 THB |
| 2025-03-10 | 0.0700 THB |
| 2024-03-04 | 0.0680 THB |
| 2023-12-28 | 0.0320 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.