I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.710	0.710	0.680	0.680	0.661	266,920
2025-10-17	0.710	0.710	0.700	0.710	0.690	165,800
2025-10-16	0.710	0.710	0.700	0.700	0.681	67,525
2025-10-15	0.710	0.710	0.690	0.710	0.690	502,102
2025-10-14	0.730	0.730	0.700	0.700	0.681	445,000
2025-10-10	0.730	0.730	0.720	0.730	0.710	230,861
2025-10-09	0.720	0.730	0.720	0.720	0.700	367,700
2025-10-08	0.730	0.730	0.720	0.720	0.700	283,206
2025-10-07	0.730	0.740	0.720	0.720	0.700	455,510
2025-10-06	0.740	0.740	0.720	0.730	0.710	209,108
2025-10-03	0.750	0.750	0.730	0.730	0.710	556,310
2025-10-02	0.770	0.770	0.740	0.750	0.729	1,614,560
2025-10-01	0.780	0.780	0.770	0.770	0.749	462,710
2025-09-30	0.790	0.790	0.770	0.770	0.749	478,100
2025-09-29	0.790	0.800	0.790	0.800	0.778	153,511
2025-09-26	0.790	0.800	0.790	0.790	0.768	456,400
2025-09-25	0.810	0.820	0.790	0.790	0.768	842,282
2025-09-24	0.810	0.820	0.810	0.810	0.787	254,002
2025-09-23	0.830	0.830	0.810	0.810	0.787	740,600
2025-09-22	0.830	0.830	0.810	0.820	0.797	254,800
2025-09-19	0.820	0.830	0.810	0.820	0.797	338,110
2025-09-18	0.830	0.830	0.810	0.810	0.787	751,300
2025-09-17	0.830	0.840	0.820	0.820	0.797	410,700
2025-09-16	0.820	0.840	0.820	0.830	0.807	220,800
2025-09-15	0.840	0.840	0.820	0.820	0.797	835,000
2025-09-12	0.830	0.870	0.820	0.830	0.807	2,415,902
2025-09-11	0.840	0.850	0.830	0.830	0.807	587,000
2025-09-10	0.860	0.870	0.840	0.840	0.817	686,813
2025-09-09	0.830	0.870	0.830	0.850	0.826	4,329,800
2025-09-08	0.830	0.850	0.820	0.830	0.807	1,067,300
2025-09-05	0.820	0.850	0.820	0.830	0.807	1,224,103
2025-09-04	0.800	0.850	0.800	0.820	0.797	2,849,545
2025-09-03	0.790	0.810	0.790	0.800	0.778	599,783
2025-09-02	0.780	0.810	0.770	0.790	0.768	1,902,000
2025-09-01	0.790	0.790	0.760	0.770	0.749	1,354,600
2025-08-29	0.810	0.820	0.780	0.780	0.758	2,852,660
2025-08-28	0.810	0.930	0.800	0.810	0.787	22,762,100
2025-08-27	0.820	0.830	0.790	0.790	0.768	634,901
2025-08-26	0.840	0.840	0.800	0.830	0.807	618,900
2025-08-25	0.840	0.840	0.820	0.830	0.807	475,300
2025-08-22	0.830	0.840	0.810	0.840	0.817	610,400
2025-08-21	0.850	0.850	0.810	0.840	0.817	546,200
2025-08-20	0.830	0.850	0.810	0.840	0.817	403,715
2025-08-19	0.820	0.830	0.800	0.830	0.807	265,447
2025-08-18	0.810	0.810	0.780	0.810	0.787	926,589
2025-08-15	0.780	0.810	0.780	0.810	0.787	1,976,100
2025-08-14	0.830	0.840	0.780	0.780	0.758	2,913,157
2025-08-13	0.860	0.890	0.820	0.820	0.797	3,720,610
2025-08-08	0.890	0.940	0.780	0.850	0.826	17,994,900
2025-08-07	1.060	1.110	1.040	1.060	1.031	11,014,900
2025-08-06	1.060	1.070	1.020	1.070	1.040	6,182,100
2025-08-05	1.000	1.100	0.980	1.070	1.040	27,014,199
2025-08-04	0.850	1.030	0.850	1.030	1.001	35,305,379
2025-08-01	0.840	0.880	0.820	0.840	0.817	780,900
2025-07-31	0.870	0.870	0.830	0.830	0.807	575,900
2025-07-30	0.860	0.870	0.850	0.860	0.836	438,912
2025-07-29	0.850	0.860	0.840	0.860	0.836	224,400
2025-07-25	0.860	0.860	0.840	0.850	0.826	226,200
2025-07-24	0.870	0.880	0.840	0.850	0.826	329,900
2025-07-23	0.870	0.880	0.860	0.870	0.846	539,100

← NewerPage 5 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.