I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.140	2.140	2.060	2.060	1.821	1,128,857
2024-01-24	2.040	2.120	2.000	2.120	1.874	2,589,000
2024-01-23	2.020	2.080	2.000	2.000	1.768	1,207,900
2024-01-22	2.000	2.080	2.000	2.020	1.786	1,128,500
2024-01-19	2.040	2.100	2.000	2.000	1.768	1,847,600
2024-01-18	2.060	2.080	2.040	2.040	1.803	1,311,001
2024-01-17	2.160	2.160	2.040	2.060	1.821	3,637,603
2024-01-16	2.180	2.200	2.160	2.160	1.909	513,459
2024-01-15	2.200	2.240	2.160	2.180	1.927	1,363,800
2024-01-12	2.160	2.220	2.160	2.180	1.927	1,510,547
2024-01-11	2.160	2.220	2.140	2.180	1.927	1,446,807
2024-01-10	2.240	2.300	2.100	2.160	1.909	6,257,404
2024-01-09	2.180	2.260	2.160	2.220	1.962	2,533,330
2024-01-08	2.200	2.240	2.140	2.160	1.909	3,088,842
2024-01-05	2.400	2.400	2.200	2.220	1.962	7,207,165
2024-01-04	2.400	2.460	2.340	2.380	2.104	15,839,540
2024-01-03	2.280	2.420	2.260	2.360	2.086	12,630,210
2024-01-02	2.240	2.320	2.240	2.260	1.998	2,242,446
2023-12-28	2.280	2.280	2.240	2.260	1.998	1,179,128
2023-12-27	2.380	2.400	2.220	2.320	2.023	10,300,900
2023-12-26	2.340	2.340	2.260	2.300	2.005	7,268,659
2023-12-25	2.240	2.360	2.220	2.320	2.023	10,794,700
2023-12-22	2.280	2.300	2.180	2.240	1.953	4,992,952
2023-12-21	2.120	2.320	2.120	2.240	1.953	26,095,730
2023-12-20	2.100	2.220	2.080	2.120	1.848	6,619,701
2023-12-19	2.120	2.180	2.080	2.100	1.831	7,507,121
2023-12-18	1.970	2.100	1.960	2.080	1.813	13,879,610
2023-12-15	1.950	1.990	1.940	1.960	1.709	3,121,715
2023-12-14	1.940	1.970	1.930	1.930	1.683	2,392,700
2023-12-13	1.930	1.940	1.910	1.920	1.674	877,304
2023-12-12	1.960	1.970	1.920	1.920	1.674	2,548,929
2023-12-08	1.980	2.020	1.950	1.950	1.700	1,807,402
2023-12-07	1.990	2.000	1.970	1.980	1.726	750,900
2023-12-06	1.970	2.000	1.950	1.990	1.735	1,224,721
2023-12-04	1.960	1.980	1.950	1.960	1.709	804,600
2023-12-01	1.940	1.960	1.940	1.950	1.700	1,470,905
2023-11-30	1.970	1.980	1.920	1.930	1.683	1,301,900
2023-11-29	2.040	2.040	1.960	1.960	1.709	1,655,024
2023-11-28	1.990	2.040	1.990	2.020	1.761	973,351
2023-11-27	1.990	2.000	1.960	1.980	1.726	3,130,427
2023-11-24	2.080	2.080	2.000	2.000	1.744	1,843,305
2023-11-23	2.080	2.140	2.040	2.060	1.796	2,573,702
2023-11-22	2.100	2.100	2.040	2.060	1.796	2,279,803
2023-11-21	2.020	2.160	2.020	2.100	1.831	9,076,606
2023-11-20	2.020	2.020	1.980	2.000	1.744	2,631,600
2023-11-17	2.020	2.040	1.990	2.020	1.761	3,112,805
2023-11-16	1.960	2.020	1.950	2.020	1.761	5,430,812
2023-11-15	1.930	1.970	1.910	1.950	1.700	3,857,800
2023-11-14	1.950	1.950	1.860	1.880	1.639	2,916,500
2023-11-13	1.990	1.990	1.940	1.940	1.691	2,722,100
2023-11-10	2.000	2.100	1.960	1.980	1.726	17,854,100
2023-11-09	1.930	1.930	1.880	1.890	1.648	1,728,008
2023-11-08	1.900	1.930	1.900	1.920	1.674	968,705
2023-11-07	1.950	1.950	1.880	1.880	1.639	2,488,400
2023-11-06	2.000	2.020	1.940	1.950	1.700	3,432,501
2023-11-03	1.960	2.020	1.940	1.990	1.735	4,368,106
2023-11-02	1.910	2.020	1.900	1.940	1.691	6,214,523
2023-11-01	1.900	1.930	1.880	1.890	1.648	3,412,504
2023-10-31	1.920	1.940	1.900	1.900	1.656	653,350
2023-10-30	1.930	1.950	1.920	1.950	1.700	330,356

← NewerPage 12 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.