I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.880	0.880	0.850	0.850	0.826	453,600
2025-07-21	0.910	0.920	0.870	0.880	0.856	1,144,201
2025-07-18	0.910	0.960	0.890	0.900	0.875	1,858,900
2025-07-17	0.910	0.930	0.900	0.910	0.885	772,005
2025-07-16	0.910	0.960	0.900	0.900	0.875	1,929,700
2025-07-15	0.890	0.970	0.870	0.910	0.885	1,584,300
2025-07-14	0.890	0.910	0.870	0.890	0.865	328,002
2025-07-11	0.900	0.910	0.860	0.880	0.856	696,300
2025-07-09	0.920	0.930	0.880	0.890	0.865	1,010,303
2025-07-08	0.850	0.970	0.840	0.900	0.875	3,282,400
2025-07-07	0.870	0.880	0.840	0.860	0.836	348,100
2025-07-04	0.900	0.920	0.860	0.860	0.836	1,309,701
2025-07-03	0.830	1.010	0.800	0.880	0.856	10,550,400
2025-07-02	0.810	0.920	0.790	0.810	0.787	3,377,700
2025-07-01	0.800	0.810	0.790	0.800	0.778	20,300
2025-06-30	0.790	0.850	0.780	0.790	0.768	61,700
2025-06-27	0.800	0.800	0.770	0.780	0.758	229,700
2025-06-26	0.800	0.810	0.790	0.800	0.778	102,600
2025-06-25	0.800	0.810	0.780	0.800	0.778	414,100
2025-06-24	0.790	0.810	0.790	0.800	0.778	194,901
2025-06-23	0.810	0.840	0.780	0.790	0.768	211,200
2025-06-20	0.820	0.840	0.800	0.830	0.807	44,100
2025-06-19	0.850	0.850	0.800	0.830	0.807	236,700
2025-06-18	0.850	0.880	0.850	0.850	0.826	196,900
2025-06-17	0.850	0.880	0.850	0.870	0.846	151,800
2025-06-16	0.850	0.860	0.820	0.850	0.826	107,218
2025-06-13	0.870	0.880	0.850	0.850	0.826	82,500
2025-06-12	0.890	0.900	0.870	0.870	0.846	46,200
2025-06-11	0.930	0.930	0.880	0.910	0.885	168,800
2025-06-10	0.870	0.950	0.870	0.920	0.894	390,010
2025-06-09	0.890	0.890	0.870	0.890	0.865	30,900
2025-06-06	0.880	0.900	0.880	0.890	0.865	84,303
2025-06-05	0.890	0.890	0.860	0.880	0.856	9,424
2025-06-04	0.900	0.920	0.870	0.870	0.846	64,918
2025-05-30	0.880	0.940	0.880	0.890	0.865	170,800
2025-05-29	0.880	0.890	0.860	0.880	0.856	125,800
2025-05-28	0.870	0.880	0.860	0.860	0.836	27,200
2025-05-27	0.880	0.890	0.860	0.870	0.846	32,300
2025-05-26	0.870	0.890	0.850	0.860	0.836	62,700
2025-05-23	0.880	0.890	0.840	0.890	0.865	65,200
2025-05-22	0.870	0.870	0.860	0.870	0.846	172,718
2025-05-21	0.910	0.910	0.870	0.870	0.846	253,101
2025-05-20	0.900	0.920	0.890	0.910	0.885	73,400
2025-05-19	0.910	0.920	0.900	0.920	0.894	50,900
2025-05-16	0.930	0.940	0.910	0.930	0.904	62,900
2025-05-15	0.920	0.950	0.920	0.940	0.914	138,100
2025-05-14	0.920	0.970	0.920	0.930	0.904	593,000
2025-05-13	0.930	0.960	0.910	0.920	0.894	312,000
2025-05-09	0.980	0.980	0.920	0.950	0.924	750,400
2025-05-08	1.020	1.020	1.000	1.010	0.982	300,200
2025-05-07	1.060	1.080	1.010	1.020	0.992	2,276,800
2025-05-06	1.000	1.090	0.980	1.040	1.011	4,707,573
2025-05-02	0.990	1.000	0.970	0.990	0.962	117,000
2025-04-30	1.000	1.000	0.970	0.980	0.953	423,710
2025-04-29	1.040	1.040	1.000	1.010	0.982	279,603
2025-04-28	1.060	1.070	1.020	1.040	1.011	431,023
2025-04-25	1.080	1.120	1.050	1.070	1.040	875,770
2025-04-24	0.980	1.150	0.940	1.080	1.050	8,442,607
2025-04-23	0.960	0.980	0.930	0.930	0.904	225,852
2025-04-22	0.940	0.970	0.930	0.940	0.914	159,400

← NewerPage 6 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.