I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.720	0.740	0.710	0.720	0.700	659,726
2026-01-19	0.710	0.740	0.710	0.720	0.700	819,903
2026-01-16	0.710	0.760	0.700	0.710	0.690	1,579,606
2026-01-15	0.700	0.700	0.690	0.700	0.681	293,901
2026-01-14	0.690	0.700	0.680	0.700	0.681	489,000
2026-01-13	0.700	0.700	0.690	0.690	0.671	396,700
2026-01-12	0.720	0.720	0.670	0.700	0.681	1,476,410
2026-01-09	0.720	0.730	0.710	0.720	0.700	418,102
2026-01-08	0.730	0.740	0.710	0.710	0.690	1,720,900
2026-01-07	0.720	0.730	0.710	0.720	0.700	981,700
2026-01-06	0.710	0.760	0.710	0.720	0.700	5,060,934
2026-01-05	0.710	0.720	0.700	0.710	0.690	1,772,000
2025-12-30	0.720	0.740	0.700	0.700	0.681	3,368,300
2025-12-29	0.750	0.800	0.720	0.720	0.700	6,635,400
2025-12-26	0.780	0.780	0.740	0.750	0.729	1,871,025
2025-12-25	0.780	0.790	0.750	0.770	0.749	2,051,800
2025-12-24	0.780	0.810	0.770	0.780	0.758	2,897,120
2025-12-23	0.780	0.800	0.760	0.790	0.768	10,537,500
2025-12-22	0.710	0.780	0.700	0.780	0.758	8,373,722
2025-12-19	0.710	0.730	0.690	0.710	0.690	1,715,614
2025-12-18	0.710	0.780	0.690	0.710	0.690	8,416,596
2025-12-17	0.730	0.760	0.710	0.720	0.700	4,060,911
2025-12-16	0.690	0.790	0.670	0.720	0.700	14,182,400
2025-12-15	0.710	0.710	0.670	0.690	0.671	2,734,808
2025-12-12	0.750	0.790	0.670	0.710	0.690	13,958,300
2025-12-11	0.730	0.840	0.720	0.730	0.710	30,272,711
2025-12-09	0.810	0.860	0.670	0.670	0.651	21,581,010
2025-12-08	0.590	0.730	0.570	0.730	0.710	18,940,801
2025-12-04	0.560	0.610	0.550	0.560	0.544	3,229,400
2025-12-03	0.540	0.580	0.540	0.550	0.535	2,720,600
2025-12-02	0.550	0.550	0.540	0.540	0.525	3,705
2025-12-01	0.550	0.550	0.550	0.550	0.535	84,600
2025-11-28	0.550	0.560	0.540	0.550	0.535	51,400
2025-11-27	0.560	0.560	0.550	0.560	0.544	16,700
2025-11-26	0.550	0.560	0.550	0.560	0.544	86,800
2025-11-25	0.550	0.560	0.550	0.550	0.535	95,469
2025-11-24	0.580	0.580	0.550	0.560	0.544	223,900
2025-11-21	0.570	0.580	0.570	0.580	0.564	141,400
2025-11-20	0.590	0.600	0.560	0.580	0.564	905,000
2025-11-19	0.590	0.600	0.580	0.590	0.574	442,401
2025-11-18	0.600	0.600	0.590	0.600	0.583	65,700
2025-11-17	0.600	0.600	0.590	0.600	0.583	450,300
2025-11-14	0.600	0.600	0.590	0.600	0.583	369,601
2025-11-13	0.620	0.620	0.590	0.610	0.593	794,800
2025-11-12	0.640	0.640	0.610	0.630	0.613	321,300
2025-11-11	0.630	0.640	0.630	0.640	0.622	21,626
2025-11-10	0.630	0.640	0.630	0.640	0.622	63,200
2025-11-07	0.640	0.640	0.630	0.630	0.613	149,000
2025-11-06	0.630	0.640	0.630	0.640	0.622	283,800
2025-11-05	0.630	0.640	0.630	0.640	0.622	13,147
2025-11-04	0.640	0.650	0.630	0.640	0.622	176,400
2025-11-03	0.650	0.650	0.640	0.640	0.622	286,000
2025-10-31	0.660	0.670	0.630	0.660	0.642	269,253
2025-10-30	0.660	0.660	0.650	0.660	0.642	169,004
2025-10-29	0.660	0.670	0.660	0.660	0.642	38,441
2025-10-28	0.660	0.670	0.650	0.670	0.651	70,200
2025-10-27	0.680	0.680	0.660	0.670	0.651	261,100
2025-10-24	0.680	0.680	0.670	0.670	0.651	461,701
2025-10-22	0.680	0.690	0.670	0.680	0.661	385,700
2025-10-21	0.690	0.690	0.680	0.690	0.671	274,200

← NewerPage 4 of 5 · 241 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.