I2 Enterprise Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.120	2.160	2.100	2.160	1.972	756,000
2024-04-24	2.180	2.180	2.120	2.120	1.936	641,800
2024-04-23	2.140	2.180	2.120	2.140	1.954	828,600
2024-04-22	2.100	2.140	2.080	2.120	1.936	509,702
2024-04-19	2.080	2.100	2.020	2.060	1.881	1,817,601
2024-04-18	2.180	2.180	2.120	2.120	1.936	2,561,341
2024-04-17	2.220	2.220	2.160	2.180	1.990	3,239,105
2024-04-11	2.260	2.280	2.240	2.260	2.063	826,703
2024-04-10	2.280	2.320	2.280	2.280	2.082	1,609,400
2024-04-09	2.260	2.340	2.260	2.280	2.082	4,064,801
2024-04-05	2.260	2.300	2.240	2.260	2.063	1,228,900
2024-04-04	2.280	2.300	2.240	2.260	2.063	3,275,601
2024-04-03	2.380	2.400	2.220	2.260	2.063	11,313,900
2024-04-02	2.380	2.440	2.380	2.400	2.191	4,119,230
2024-04-01	2.280	2.440	2.260	2.400	2.191	11,103,360
2024-03-29	2.280	2.320	2.240	2.240	2.045	1,728,200
2024-03-28	2.320	2.360	2.240	2.260	2.063	4,152,700
2024-03-27	2.300	2.360	2.280	2.300	2.100	4,113,000
2024-03-26	2.260	2.340	2.240	2.300	2.100	4,697,283
2024-03-25	2.320	2.360	2.240	2.240	2.045	5,140,101
2024-03-22	2.460	2.520	2.280	2.320	2.118	27,823,350
2024-03-21	2.280	2.780	2.280	2.420	2.209	61,715,871
2024-03-20	2.320	2.340	2.240	2.240	2.045	4,283,053
2024-03-19	2.260	2.360	2.260	2.300	2.100	10,439,960
2024-03-18	2.280	2.280	2.240	2.260	2.063	2,144,900
2024-03-15	2.160	2.280	2.160	2.280	2.082	4,060,447
2024-03-14	2.160	2.200	2.140	2.180	1.990	653,807
2024-03-13	2.200	2.200	2.140	2.160	1.972	1,472,630
2024-03-12	2.160	2.220	2.160	2.200	2.009	3,229,106
2024-03-11	2.180	2.200	2.140	2.160	1.972	1,641,901
2024-03-08	2.060	2.180	2.060	2.180	1.990	5,343,003
2024-03-07	2.080	2.080	2.020	2.060	1.881	419,116
2024-03-06	1.990	2.080	1.990	2.060	1.881	1,207,600
2024-03-05	2.040	2.060	1.970	1.990	1.817	3,491,003
2024-03-04	2.080	2.120	2.060	2.060	1.881	1,151,934
2024-03-01	2.200	2.220	2.140	2.140	1.892	1,999,822
2024-02-29	2.260	2.280	2.180	2.200	1.945	3,275,900
2024-02-28	2.300	2.320	2.240	2.240	1.980	2,755,860
2024-02-27	2.220	2.340	2.220	2.280	2.015	8,672,923
2024-02-23	2.220	2.240	2.180	2.220	1.962	2,795,800
2024-02-22	2.280	2.300	2.200	2.200	1.945	3,558,917
2024-02-21	2.220	2.260	2.180	2.240	1.980	6,999,237
2024-02-20	2.160	2.220	2.120	2.140	1.892	4,136,601
2024-02-19	2.140	2.180	2.120	2.160	1.909	2,368,800
2024-02-16	2.400	2.400	2.120	2.120	1.874	12,898,200
2024-02-15	2.340	2.400	2.280	2.400	2.122	12,621,100
2024-02-14	2.240	2.380	2.180	2.320	2.051	12,875,300
2024-02-13	2.160	2.260	2.160	2.220	1.962	3,260,636
2024-02-12	2.180	2.180	2.160	2.160	1.909	687,301
2024-02-09	2.200	2.200	2.160	2.180	1.927	827,905
2024-02-08	2.220	2.220	2.160	2.180	1.927	1,082,200
2024-02-07	2.200	2.280	2.200	2.200	1.945	3,653,158
2024-02-06	2.140	2.220	2.140	2.180	1.927	2,621,200
2024-02-05	2.160	2.160	2.140	2.140	1.892	1,393,512
2024-02-02	2.200	2.280	2.140	2.140	1.892	4,596,600
2024-02-01	2.220	2.280	2.200	2.200	1.945	4,626,445
2024-01-31	2.140	2.320	2.120	2.220	1.962	11,320,110
2024-01-30	2.120	2.160	2.080	2.120	1.874	1,597,905
2024-01-29	2.040	2.160	2.040	2.100	1.856	3,347,519
2024-01-26	2.080	2.100	2.040	2.040	1.803	1,678,899

← NewerPage 11 of 13 · 776 trading daysOlder →

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.