I2 Enterprise Public Company Limited historical data
| 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 |
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.