I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.940	0.970	0.930	0.940	0.914	159,400
2025-04-21	0.960	1.000	0.940	0.940	0.914	562,413
2025-04-18	0.920	1.000	0.920	0.930	0.904	321,110
2025-04-17	0.950	0.950	0.920	0.920	0.894	124,700
2025-04-16	0.910	0.930	0.900	0.920	0.894	69,517
2025-04-11	0.950	0.950	0.920	0.920	0.894	171,600
2025-04-10	0.920	0.950	0.910	0.940	0.914	674,300
2025-04-09	0.900	0.900	0.870	0.890	0.865	334,500
2025-04-08	0.990	0.990	0.880	0.900	0.875	486,522
2025-04-04	1.050	1.050	1.010	1.020	0.992	727,100
2025-04-03	1.050	1.050	1.040	1.040	1.011	60,700
2025-04-02	1.050	1.050	1.040	1.050	1.021	112,905
2025-04-01	1.070	1.070	1.040	1.040	1.011	119,201
2025-03-31	1.040	1.080	1.030	1.030	1.001	463,800
2025-03-28	1.040	1.130	1.040	1.060	1.031	1,646,505
2025-03-27	1.070	1.070	1.030	1.030	1.001	47,525
2025-03-26	1.030	1.090	1.030	1.040	1.011	259,200
2025-03-25	1.060	1.060	1.020	1.040	1.011	72,810
2025-03-24	1.030	1.050	1.030	1.040	1.011	79,510
2025-03-21	1.050	1.060	1.040	1.040	1.011	92,900
2025-03-20	1.060	1.080	1.040	1.040	1.011	186,118
2025-03-19	1.020	1.170	1.020	1.060	1.031	2,256,510
2025-03-18	1.040	1.040	1.010	1.020	0.992	242,300
2025-03-17	1.040	1.040	1.010	1.030	1.001	213,800
2025-03-14	1.040	1.050	1.030	1.050	1.021	92,000
2025-03-13	1.050	1.050	1.030	1.030	1.001	197,900
2025-03-12	1.070	1.070	1.040	1.050	1.021	199,800
2025-03-11	1.080	1.080	1.040	1.080	1.050	242,006
2025-03-10	1.100	1.100	1.070	1.080	1.050	409,601
2025-03-07	1.150	1.180	1.140	1.150	1.050	728,500
2025-03-06	1.160	1.170	1.150	1.150	1.050	196,000
2025-03-05	1.150	1.170	1.150	1.160	1.059	138,200
2025-03-04	1.150	1.170	1.140	1.140	1.041	205,500
2025-03-03	1.170	1.170	1.140	1.160	1.059	575,600
2025-02-28	1.190	1.190	1.160	1.170	1.068	167,901
2025-02-27	1.220	1.220	1.180	1.190	1.086	680,147
2025-02-26	1.190	1.230	1.180	1.210	1.105	702,448
2025-02-25	1.200	1.210	1.180	1.190	1.086	273,800
2025-02-24	1.200	1.220	1.200	1.210	1.105	171,210
2025-02-21	1.190	1.210	1.190	1.200	1.096	243,601
2025-02-20	1.250	1.250	1.190	1.190	1.086	1,004,933
2025-02-19	1.220	1.250	1.190	1.230	1.123	343,900
2025-02-18	1.160	1.200	1.160	1.200	1.096	958,800
2025-02-17	1.160	1.170	1.140	1.160	1.059	1,034,400
2025-02-14	1.170	1.170	1.150	1.160	1.059	395,600
2025-02-13	1.190	1.190	1.170	1.170	1.068	783,400
2025-02-11	1.180	1.190	1.170	1.190	1.086	435,900
2025-02-10	1.180	1.190	1.160	1.160	1.059	374,400
2025-02-07	1.190	1.190	1.170	1.190	1.086	381,000
2025-02-06	1.230	1.230	1.180	1.190	1.086	397,500
2025-02-05	1.230	1.240	1.210	1.220	1.114	105,200
2025-02-04	1.240	1.240	1.220	1.230	1.123	132,001
2025-02-03	1.300	1.300	1.180	1.220	1.114	750,300
2025-01-31	1.300	1.340	1.250	1.290	1.178	168,400
2025-01-30	1.260	1.340	1.260	1.300	1.187	350,298
2025-01-29	1.250	1.280	1.240	1.270	1.160	116,500
2025-01-28	1.240	1.270	1.240	1.250	1.141	24,300
2025-01-27	1.250	1.270	1.250	1.270	1.160	22,000
2025-01-24	1.280	1.280	1.210	1.270	1.160	204,300
2025-01-23	1.320	1.320	1.270	1.270	1.160	182,300

← NewerPage 7 of 13 · 776 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.