I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.800	0.820	0.800	0.810	0.810	430,310
2026-07-17	0.810	0.820	0.790	0.820	0.820	714,399
2026-07-16	0.830	0.830	0.810	0.820	0.820	320,900
2026-07-15	0.830	0.830	0.810	0.820	0.820	145,600
2026-07-14	0.810	0.830	0.810	0.830	0.830	609,307
2026-07-13	0.840	0.840	0.820	0.820	0.820	369,800
2026-07-10	0.820	0.860	0.820	0.830	0.830	2,824,200
2026-07-09	0.780	0.830	0.780	0.800	0.800	876,021
2026-07-08	0.800	0.820	0.780	0.780	0.780	1,207,300
2026-07-07	0.830	0.830	0.780	0.790	0.790	1,316,200
2026-07-06	0.820	0.840	0.810	0.830	0.830	234,300
2026-07-03	0.810	0.840	0.810	0.830	0.830	1,281,112
2026-07-02	0.820	0.860	0.810	0.820	0.820	1,744,755
2026-07-01	0.830	0.830	0.800	0.820	0.820	1,271,300
2026-06-30	0.850	0.860	0.820	0.830	0.830	2,656,040
2026-06-29	0.820	0.970	0.820	0.860	0.860	20,288,586
2026-06-26	0.770	0.810	0.770	0.790	0.790	803,000
2026-06-25	0.770	0.770	0.760	0.770	0.770	201,110
2026-06-24	0.760	0.780	0.760	0.770	0.770	177,910
2026-06-23	0.800	0.800	0.760	0.760	0.760	297,900
2026-06-22	0.790	0.800	0.780	0.790	0.790	79,719
2026-06-19	0.800	0.800	0.770	0.780	0.780	280,200
2026-06-18	0.780	0.820	0.780	0.800	0.800	1,221,900
2026-06-17	0.790	0.790	0.780	0.780	0.780	323,600
2026-06-16	0.810	0.810	0.780	0.780	0.780	458,501
2026-06-15	0.810	0.810	0.790	0.800	0.800	601,102
2026-06-12	0.790	0.800	0.790	0.790	0.790	362,900
2026-06-11	0.850	0.850	0.790	0.790	0.790	1,095,956
2026-06-10	0.800	0.820	0.790	0.820	0.820	1,637,805
2026-06-09	0.780	0.790	0.760	0.790	0.790	551,645
2026-06-08	0.800	0.830	0.770	0.770	0.770	4,874,800
2026-06-05	0.740	0.820	0.740	0.800	0.800	7,721,300
2026-06-04	0.730	0.750	0.720	0.730	0.730	220,101
2026-06-02	0.740	0.740	0.730	0.740	0.740	173,700
2026-05-29	0.750	0.760	0.740	0.740	0.740	1,146,600
2026-05-28	0.720	0.810	0.710	0.750	0.750	4,309,801
2026-05-27	0.710	0.760	0.690	0.720	0.720	3,019,200
2026-05-26	0.730	0.730	0.700	0.700	0.700	936,800
2026-05-25	0.680	0.730	0.680	0.730	0.730	2,420,199
2026-05-22	0.660	0.680	0.660	0.670	0.670	335,000
2026-05-21	0.650	0.670	0.650	0.670	0.670	193,600
2026-05-20	0.660	0.660	0.650	0.650	0.650	118,900
2026-05-19	0.650	0.660	0.640	0.660	0.660	215,800
2026-05-18	0.660	0.690	0.640	0.640	0.640	1,255,100
2026-05-15	0.660	0.660	0.650	0.650	0.650	273,200
2026-05-14	0.650	0.660	0.650	0.650	0.650	47,900
2026-05-13	0.650	0.660	0.640	0.640	0.640	125,803
2026-05-12	0.660	0.660	0.640	0.650	0.650	124,814
2026-05-11	0.640	0.670	0.630	0.660	0.660	728,500
2026-05-08	0.640	0.640	0.630	0.630	0.630	284,004
2026-05-07	0.640	0.690	0.640	0.640	0.640	1,537,307
2026-05-06	0.620	0.640	0.620	0.640	0.640	207,300
2026-05-05	0.650	0.650	0.620	0.630	0.630	57,400
2026-04-30	0.630	0.640	0.630	0.630	0.630	28,100
2026-04-29	0.640	0.640	0.620	0.640	0.640	3,503
2026-04-28	0.640	0.640	0.620	0.620	0.620	332,000
2026-04-27	0.640	0.650	0.630	0.640	0.640	53,543
2026-04-24	0.660	0.660	0.630	0.630	0.630	189,001
2026-04-23	0.660	0.680	0.660	0.660	0.660	237,798
2026-04-22	0.670	0.750	0.660	0.670	0.670	4,998,301

← NewerPage 2 of 13 · 775 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.