I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.920	1.940	1.910	1.940	1.691	496,300
2023-10-26	1.980	1.980	1.930	1.930	1.683	1,058,811
2023-10-25	2.000	2.040	1.970	1.990	1.735	857,001
2023-10-24	1.990	2.020	1.970	2.000	1.744	662,412
2023-10-20	2.040	2.060	1.980	1.980	1.726	2,155,055
2023-10-19	2.020	2.080	2.020	2.040	1.778	969,846
2023-10-18	2.140	2.160	2.040	2.060	1.796	1,090,705
2023-10-17	2.100	2.160	2.100	2.120	1.848	411,300
2023-10-16	2.200	2.240	2.100	2.100	1.831	1,494,000
2023-10-12	2.120	2.260	2.100	2.260	1.970	2,239,006
2023-10-11	2.060	2.120	2.060	2.120	1.848	1,426,510
2023-10-10	2.060	2.080	2.040	2.040	1.778	982,840
2023-10-09	2.100	2.120	2.020	2.020	1.761	1,200,494
2023-10-06	2.180	2.280	2.120	2.120	1.848	3,009,503
2023-10-05	2.120	2.180	2.120	2.180	1.901	887,567
2023-10-04	2.020	2.160	2.000	2.160	1.883	1,651,307
2023-10-03	2.120	2.120	2.040	2.060	1.796	1,977,300
2023-10-02	2.200	2.220	2.100	2.120	1.848	1,306,097
2023-09-29	2.200	2.220	2.140	2.200	1.918	2,325,206
2023-09-28	2.260	2.320	2.180	2.200	1.918	3,116,011
2023-09-27	2.300	2.320	2.260	2.260	1.970	2,535,506
2023-09-26	2.400	2.420	2.300	2.300	2.005	3,562,920
2023-09-25	2.460	2.460	2.400	2.400	2.092	1,707,111
2023-09-22	2.420	2.480	2.400	2.460	2.145	3,285,461
2023-09-21	2.380	2.420	2.380	2.400	2.092	1,500,408
2023-09-20	2.400	2.400	2.360	2.380	2.075	2,150,206
2023-09-19	2.400	2.460	2.400	2.400	2.092	2,821,700
2023-09-18	2.480	2.500	2.380	2.380	2.075	2,596,465
2023-09-15	2.480	2.540	2.460	2.480	2.162	2,431,412
2023-09-14	2.440	2.500	2.420	2.460	2.145	2,343,202
2023-09-13	2.580	2.600	2.400	2.420	2.110	13,031,590
2023-09-12	2.560	2.620	2.560	2.600	2.267	2,111,003
2023-09-11	2.620	2.620	2.560	2.580	2.249	1,238,700
2023-09-08	2.640	2.680	2.600	2.600	2.267	4,450,316
2023-09-07	2.620	2.640	2.600	2.640	2.302	2,725,121
2023-09-06	2.640	2.680	2.600	2.600	2.267	5,584,134
2023-09-05	2.560	2.660	2.560	2.640	2.302	7,801,001
2023-09-04	2.680	2.700	2.560	2.560	2.232	10,881,010
2023-09-01	2.720	2.760	2.620	2.660	2.319	11,569,750
2023-08-31	2.720	2.920	2.680	2.740	2.389	48,465,840
2023-08-30	2.700	2.780	2.680	2.720	2.371	9,896,142
2023-08-29	2.760	2.760	2.660	2.680	2.336	10,966,200
2023-08-28	2.720	2.820	2.700	2.760	2.406	20,833,619
2023-08-25	2.740	2.760	2.700	2.700	2.354	13,133,930
2023-08-24	2.680	2.780	2.660	2.740	2.389	28,298,869
2023-08-23	2.600	2.740	2.540	2.660	2.319	38,011,473
2023-08-22	2.580	2.660	2.540	2.560	2.232	19,260,039
2023-08-21	2.460	2.620	2.440	2.600	2.267	26,869,740
2023-08-18	2.440	2.560	2.440	2.460	2.145	17,572,381
2023-08-17	2.480	2.500	2.440	2.460	2.145	10,893,250
2023-08-16	2.540	2.540	2.480	2.480	2.162	20,345,439
2023-08-15	2.420	2.640	2.400	2.520	2.197	66,457,172
2023-08-11	2.420	2.420	2.340	2.340	2.040	8,551,417
2023-08-10	2.420	2.440	2.360	2.420	2.110	17,176,561
2023-08-09	2.540	2.580	2.420	2.420	2.110	46,236,609
2023-08-08	3.120	3.200	2.500	2.500	2.179	256,212,000

← NewerPage 13 of 13 · 776 trading days

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.