I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.990	1.990	1.890	1.910	1.744	2,029,980
2024-10-22	2.000	2.020	1.970	1.980	1.808	904,000
2024-10-21	2.000	2.020	2.000	2.000	1.826	620,300
2024-10-18	2.080	2.100	2.020	2.020	1.844	838,200
2024-10-17	2.060	2.080	2.040	2.060	1.881	698,500
2024-10-16	2.040	2.060	2.040	2.060	1.881	233,200
2024-10-15	2.080	2.120	2.020	2.040	1.863	1,713,200
2024-10-11	2.020	2.100	2.020	2.080	1.899	3,879,102
2024-10-10	2.040	2.040	2.000	2.000	1.826	790,801
2024-10-09	2.020	2.060	2.000	2.040	1.863	525,400
2024-10-08	2.000	2.120	2.000	2.020	1.844	2,150,600
2024-10-07	2.000	2.020	1.990	2.000	1.826	504,300
2024-10-04	2.000	2.020	1.990	1.990	1.817	515,530
2024-10-03	2.000	2.040	1.990	1.990	1.817	467,900
2024-10-02	2.000	2.080	2.000	2.000	1.826	1,996,400
2024-10-01	2.020	2.060	2.000	2.020	1.844	1,982,300
2024-09-30	2.020	2.020	1.970	1.990	1.817	885,100
2024-09-27	2.020	2.020	2.000	2.020	1.844	715,700
2024-09-26	2.060	2.060	2.000	2.000	1.826	1,126,800
2024-09-25	2.060	2.080	2.020	2.060	1.881	816,310
2024-09-24	2.100	2.120	2.060	2.080	1.899	855,401
2024-09-23	2.100	2.160	2.080	2.100	1.917	1,448,700
2024-09-20	2.140	2.140	2.080	2.100	1.917	605,501
2024-09-19	2.100	2.140	2.080	2.120	1.936	734,500
2024-09-18	2.140	2.180	2.080	2.080	1.899	2,902,200
2024-09-17	2.060	2.160	2.040	2.140	1.954	6,539,400
2024-09-16	2.020	2.060	2.000	2.060	1.881	1,169,000
2024-09-13	2.000	2.020	1.990	2.000	1.826	609,400
2024-09-12	1.990	2.040	1.970	1.990	1.817	852,000
2024-09-11	2.040	2.040	1.970	1.990	1.817	789,800
2024-09-10	2.040	2.060	2.000	2.020	1.844	511,600
2024-09-09	2.040	2.080	2.000	2.040	1.863	725,100
2024-09-06	2.020	2.060	2.000	2.020	1.844	1,179,300
2024-09-05	2.000	2.060	1.990	2.000	1.826	1,082,400
2024-09-04	1.960	2.020	1.950	1.990	1.817	588,400
2024-09-03	1.930	2.060	1.930	2.020	1.844	2,188,500
2024-09-02	1.940	1.970	1.920	1.950	1.780	571,000
2024-08-30	1.880	2.020	1.880	1.940	1.771	834,900
2024-08-29	1.890	1.900	1.880	1.890	1.726	76,084
2024-08-28	1.890	1.910	1.880	1.890	1.726	404,900
2024-08-27	1.910	1.910	1.880	1.900	1.735	340,400
2024-08-26	1.900	1.930	1.900	1.900	1.735	118,800
2024-08-23	1.990	1.990	1.900	1.910	1.744	698,950
2024-08-22	1.940	1.980	1.930	1.950	1.780	476,234
2024-08-21	1.900	1.920	1.890	1.920	1.753	409,400
2024-08-20	1.880	1.900	1.870	1.890	1.726	240,100
2024-08-19	1.820	1.870	1.820	1.870	1.707	701,600
2024-08-16	1.790	1.840	1.790	1.820	1.662	515,723
2024-08-15	1.790	1.790	1.760	1.790	1.634	245,401
2024-08-14	1.790	1.800	1.770	1.780	1.625	270,100
2024-08-13	1.900	1.900	1.770	1.790	1.634	957,500
2024-08-09	1.920	1.950	1.860	1.870	1.707	766,200
2024-08-08	1.950	2.020	1.900	1.900	1.735	3,438,300
2024-08-07	1.700	1.890	1.700	1.780	1.625	167,200
2024-08-06	1.720	1.730	1.700	1.710	1.561	377,000
2024-08-05	1.810	1.810	1.700	1.720	1.570	1,307,600
2024-08-02	1.850	1.850	1.820	1.830	1.671	157,100
2024-08-01	1.840	1.850	1.830	1.840	1.680	202,700
2024-07-31	1.840	1.850	1.830	1.840	1.680	258,401
2024-07-30	1.840	1.850	1.820	1.830	1.671	602,865

← NewerPage 9 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.