I2 Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.260 | 1.350 | 1.250 | 1.340 | 1.223 | 109,100 |
| 2025-01-21 | 1.230 | 1.260 | 1.230 | 1.240 | 1.132 | 58,100 |
| 2025-01-20 | 1.200 | 1.220 | 1.200 | 1.220 | 1.114 | 98,018 |
| 2025-01-17 | 1.210 | 1.210 | 1.190 | 1.200 | 1.096 | 184,900 |
| 2025-01-16 | 1.230 | 1.250 | 1.200 | 1.200 | 1.096 | 217,300 |
| 2025-01-15 | 1.220 | 1.240 | 1.210 | 1.210 | 1.105 | 147,800 |
| 2025-01-14 | 1.270 | 1.270 | 1.210 | 1.210 | 1.105 | 295,302 |
| 2025-01-13 | 1.270 | 1.300 | 1.180 | 1.280 | 1.169 | 123,400 |
| 2025-01-10 | 1.280 | 1.290 | 1.260 | 1.280 | 1.169 | 234,300 |
| 2025-01-09 | 1.330 | 1.330 | 1.280 | 1.300 | 1.187 | 408,514 |
| 2025-01-08 | 1.350 | 1.350 | 1.310 | 1.320 | 1.205 | 118,210 |
| 2025-01-07 | 1.320 | 1.360 | 1.320 | 1.350 | 1.233 | 83,900 |
| 2025-01-06 | 1.350 | 1.360 | 1.320 | 1.320 | 1.205 | 824,500 |
| 2025-01-03 | 1.390 | 1.390 | 1.340 | 1.370 | 1.251 | 949,200 |
| 2025-01-02 | 1.410 | 1.410 | 1.380 | 1.390 | 1.269 | 828,200 |
| 2024-12-30 | 1.440 | 1.440 | 1.410 | 1.410 | 1.287 | 304,525 |
| 2024-12-27 | 1.430 | 1.430 | 1.410 | 1.430 | 1.306 | 66,200 |
| 2024-12-26 | 1.430 | 1.460 | 1.410 | 1.430 | 1.306 | 510,618 |
| 2024-12-25 | 1.470 | 1.480 | 1.420 | 1.450 | 1.324 | 543,322 |
| 2024-12-24 | 1.480 | 1.480 | 1.470 | 1.470 | 1.342 | 24,049 |
| 2024-12-23 | 1.450 | 1.500 | 1.430 | 1.460 | 1.333 | 231,800 |
| 2024-12-20 | 1.440 | 1.510 | 1.420 | 1.430 | 1.306 | 252,701 |
| 2024-12-19 | 1.440 | 1.460 | 1.420 | 1.440 | 1.315 | 262,800 |
| 2024-12-18 | 1.450 | 1.520 | 1.410 | 1.450 | 1.324 | 282,802 |
| 2024-12-17 | 1.580 | 1.580 | 1.440 | 1.440 | 1.315 | 486,703 |
| 2024-12-16 | 1.610 | 1.610 | 1.570 | 1.570 | 1.433 | 124,600 |
| 2024-12-13 | 1.580 | 1.640 | 1.560 | 1.590 | 1.452 | 459,813 |
| 2024-12-12 | 1.580 | 1.650 | 1.570 | 1.590 | 1.452 | 1,424,001 |
| 2024-12-11 | 1.600 | 1.640 | 1.560 | 1.570 | 1.433 | 1,673,404 |
| 2024-12-09 | 1.560 | 1.750 | 1.550 | 1.600 | 1.461 | 6,460,005 |
| 2024-12-06 | 1.600 | 1.600 | 1.550 | 1.570 | 1.433 | 543,000 |
| 2024-12-04 | 1.650 | 1.650 | 1.580 | 1.590 | 1.452 | 1,087,100 |
| 2024-12-03 | 1.580 | 1.720 | 1.580 | 1.630 | 1.488 | 4,506,955 |
| 2024-12-02 | 1.390 | 1.760 | 1.390 | 1.600 | 1.461 | 13,890,930 |
| 2024-11-29 | 1.380 | 1.400 | 1.380 | 1.390 | 1.269 | 207,600 |
| 2024-11-28 | 1.400 | 1.410 | 1.370 | 1.390 | 1.269 | 1,139,300 |
| 2024-11-27 | 1.420 | 1.420 | 1.400 | 1.400 | 1.278 | 468,200 |
| 2024-11-26 | 1.410 | 1.430 | 1.400 | 1.420 | 1.296 | 335,410 |
| 2024-11-25 | 1.470 | 1.480 | 1.400 | 1.420 | 1.296 | 1,542,200 |
| 2024-11-22 | 1.440 | 1.500 | 1.440 | 1.460 | 1.333 | 1,155,500 |
| 2024-11-21 | 1.440 | 1.460 | 1.440 | 1.450 | 1.324 | 467,918 |
| 2024-11-20 | 1.510 | 1.510 | 1.430 | 1.440 | 1.315 | 2,065,891 |
| 2024-11-19 | 1.490 | 1.510 | 1.490 | 1.500 | 1.370 | 580,700 |
| 2024-11-18 | 1.590 | 1.590 | 1.480 | 1.490 | 1.360 | 4,180,018 |
| 2024-11-15 | 1.610 | 1.640 | 1.570 | 1.600 | 1.461 | 1,180,014 |
| 2024-11-14 | 1.600 | 1.630 | 1.590 | 1.600 | 1.461 | 662,700 |
| 2024-11-13 | 1.630 | 1.640 | 1.590 | 1.630 | 1.488 | 1,241,682 |
| 2024-11-12 | 1.800 | 1.800 | 1.610 | 1.620 | 1.479 | 3,978,400 |
| 2024-11-11 | 1.880 | 1.880 | 1.850 | 1.880 | 1.716 | 637,000 |
| 2024-11-08 | 1.880 | 1.890 | 1.870 | 1.880 | 1.716 | 134,001 |
| 2024-11-07 | 1.870 | 1.900 | 1.860 | 1.900 | 1.735 | 228,000 |
| 2024-11-06 | 1.910 | 1.910 | 1.870 | 1.870 | 1.707 | 100,902 |
| 2024-11-05 | 1.920 | 1.940 | 1.900 | 1.910 | 1.744 | 103,100 |
| 2024-11-04 | 1.900 | 1.920 | 1.880 | 1.920 | 1.753 | 94,607 |
| 2024-11-01 | 1.880 | 1.910 | 1.870 | 1.900 | 1.735 | 211,315 |
| 2024-10-31 | 1.870 | 1.890 | 1.860 | 1.890 | 1.726 | 243,200 |
| 2024-10-30 | 1.890 | 1.890 | 1.860 | 1.860 | 1.698 | 270,300 |
| 2024-10-29 | 1.880 | 1.900 | 1.880 | 1.880 | 1.716 | 473,400 |
| 2024-10-28 | 1.900 | 1.900 | 1.860 | 1.870 | 1.707 | 459,600 |
| 2024-10-25 | 1.910 | 1.910 | 1.870 | 1.890 | 1.726 | 432,100 |
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.