I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.620	0.680	0.610	0.670	0.670	1,007,010
2026-04-20	0.620	0.630	0.610	0.620	0.620	10,208
2026-04-17	0.620	0.630	0.610	0.630	0.630	46,200
2026-04-16	0.620	0.630	0.620	0.620	0.620	23,700
2026-04-10	0.630	0.630	0.620	0.620	0.620	56,501
2026-04-09	0.630	0.640	0.630	0.630	0.630	27,900
2026-04-08	0.610	0.640	0.610	0.630	0.630	20,201
2026-04-07	0.620	0.630	0.610	0.610	0.610	160,700
2026-04-03	0.640	0.650	0.640	0.640	0.640	12,000
2026-04-02	0.650	0.660	0.640	0.640	0.640	14,800
2026-04-01	0.630	0.650	0.630	0.650	0.650	66,300
2026-03-31	0.620	0.630	0.620	0.630	0.630	122,500
2026-03-30	0.610	0.660	0.610	0.630	0.630	339,001
2026-03-27	0.630	0.640	0.630	0.630	0.630	147,900
2026-03-26	0.640	0.640	0.610	0.610	0.610	24,705
2026-03-25	0.630	0.640	0.620	0.640	0.640	85,600
2026-03-24	0.630	0.640	0.620	0.640	0.640	140,200
2026-03-23	0.640	0.640	0.630	0.630	0.630	323,800
2026-03-20	0.640	0.650	0.640	0.650	0.650	75,500
2026-03-19	0.640	0.670	0.640	0.650	0.650	201,900
2026-03-18	0.670	0.680	0.660	0.670	0.670	18,803
2026-03-17	0.670	0.680	0.660	0.670	0.670	22,901
2026-03-16	0.670	0.680	0.660	0.660	0.660	48,500
2026-03-13	0.660	0.680	0.660	0.660	0.660	135,300
2026-03-12	0.650	0.660	0.650	0.650	0.650	139,200
2026-03-11	0.660	0.670	0.650	0.650	0.650	455,018
2026-03-10	0.680	0.690	0.660	0.670	0.670	122,300
2026-03-09	0.670	0.680	0.650	0.680	0.680	472,500
2026-03-06	0.670	0.700	0.660	0.690	0.690	327,427
2026-03-05	0.660	0.680	0.660	0.670	0.670	77,400
2026-03-04	0.710	0.710	0.640	0.670	0.670	613,007
2026-03-02	0.770	0.770	0.720	0.730	0.730	143,305
2026-02-27	0.780	0.800	0.770	0.790	0.768	291,752
2026-02-26	0.800	0.800	0.780	0.780	0.758	507,600
2026-02-25	0.810	0.810	0.790	0.790	0.768	356,337
2026-02-24	0.790	0.800	0.760	0.800	0.778	655,200
2026-02-23	0.790	0.820	0.760	0.790	0.768	1,872,600
2026-02-20	0.820	0.840	0.790	0.790	0.768	1,126,200
2026-02-19	0.820	0.830	0.800	0.820	0.797	1,113,916
2026-02-18	0.830	0.870	0.810	0.810	0.787	6,765,902
2026-02-17	0.770	0.820	0.770	0.790	0.768	1,593,306
2026-02-16	0.770	0.790	0.760	0.780	0.758	812,803
2026-02-13	0.780	0.790	0.770	0.770	0.749	578,000
2026-02-12	0.760	0.790	0.760	0.790	0.768	467,801
2026-02-11	0.780	0.810	0.760	0.760	0.739	911,800
2026-02-10	0.780	0.780	0.770	0.780	0.758	250,203
2026-02-09	0.750	0.790	0.750	0.780	0.758	670,745
2026-02-06	0.730	0.780	0.730	0.750	0.729	1,695,007
2026-02-05	0.730	0.740	0.730	0.730	0.710	82,900
2026-02-04	0.740	0.740	0.730	0.740	0.719	76,400
2026-02-03	0.730	0.750	0.730	0.740	0.719	433,001
2026-02-02	0.730	0.750	0.730	0.730	0.710	223,600
2026-01-30	0.750	0.770	0.740	0.740	0.719	406,218
2026-01-29	0.730	0.780	0.730	0.750	0.729	2,605,120
2026-01-28	0.730	0.740	0.720	0.730	0.710	509,900
2026-01-27	0.740	0.740	0.730	0.740	0.719	253,200
2026-01-26	0.760	0.760	0.730	0.740	0.719	660,500
2026-01-23	0.730	0.750	0.730	0.750	0.729	244,503
2026-01-22	0.760	0.780	0.720	0.740	0.719	2,146,314
2026-01-21	0.720	0.780	0.720	0.780	0.758	4,575,901

← NewerPage 3 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.