I2 Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.690	0.710	0.690	0.690	0.690	167,200
2026-10-19	0.700	0.700	0.690	0.700	0.700	69,700
2026-10-15	0.690	0.700	0.690	0.700	0.700	138,300
2026-10-14	0.680	0.700	0.680	0.680	0.680	60,300
2026-10-12	0.700	0.700	0.690	0.700	0.700	84,800
2026-10-09	0.690	0.690	0.680	0.690	0.690	719,700
2026-10-08	0.700	0.710	0.690	0.700	0.700	61,500
2026-10-07	0.700	0.700	0.690	0.700	0.700	42,449
2026-10-06	0.690	0.730	0.690	0.700	0.700	724,400
2026-10-05	0.690	0.710	0.690	0.690	0.690	125,805
2026-10-02	0.700	0.710	0.700	0.710	0.710	41,449
2026-10-01	0.690	0.700	0.690	0.700	0.700	205,800
2026-09-30	0.700	0.720	0.690	0.700	0.700	170,600
2026-09-29	0.710	0.720	0.700	0.710	0.710	482,200
2026-09-28	0.740	0.740	0.710	0.710	0.710	59,900
2026-09-25	0.730	0.740	0.720	0.730	0.730	71,600
2026-09-24	0.730	0.730	0.720	0.720	0.720	51,763
2026-09-23	0.740	0.740	0.710	0.730	0.730	395,300
2026-09-22	0.720	0.760	0.710	0.730	0.730	1,307,669
2026-09-21	0.720	0.740	0.710	0.720	0.720	748,425
2026-09-18	0.740	0.750	0.730	0.750	0.750	377,595
2026-09-17	0.740	0.780	0.740	0.760	0.760	15,600
2026-09-16	0.760	0.760	0.740	0.740	0.740	253,000
2026-09-15	0.770	0.780	0.770	0.770	0.770	11,600
2026-09-14	0.780	0.780	0.760	0.780	0.780	87,801
2026-09-11	0.770	0.790	0.760	0.790	0.790	155,711
2026-09-10	0.780	0.800	0.770	0.780	0.780	379,200
2026-09-08	0.790	0.800	0.780	0.800	0.800	133,805
2026-09-07	0.800	0.800	0.800	0.800	0.800	500
2026-09-04	0.790	0.800	0.780	0.790	0.790	115,512
2026-09-03	0.800	0.800	0.780	0.790	0.790	26,010
2026-09-02	0.800	0.800	0.780	0.780	0.780	119,106
2026-09-01	0.830	0.830	0.800	0.820	0.820	88,127
2026-08-31	0.800	0.810	0.800	0.800	0.800	59,400
2026-08-28	0.830	0.830	0.820	0.820	0.820	100,601
2026-08-27	0.810	0.840	0.810	0.830	0.830	403,601
2026-08-26	0.790	0.840	0.790	0.800	0.800	646,004
2026-08-25	0.840	0.860	0.790	0.790	0.790	989,300
2026-08-24	0.810	0.850	0.810	0.830	0.830	1,563,059
2026-08-21	0.810	0.830	0.790	0.800	0.800	492,100
2026-08-20	0.790	0.810	0.790	0.800	0.800	636,510
2026-08-19	0.730	0.800	0.730	0.790	0.790	1,663,440
2026-08-18	0.740	0.740	0.720	0.740	0.740	109,531
2026-08-17	0.740	0.740	0.720	0.740	0.740	331,610
2026-08-14	0.760	0.770	0.720	0.730	0.730	852,300
2026-08-13	0.760	0.800	0.760	0.760	0.760	1,234,500
2026-08-11	0.770	0.780	0.750	0.760	0.760	187,802
2026-08-10	0.790	0.790	0.760	0.770	0.770	322,000
2026-08-07	0.760	0.810	0.760	0.780	0.780	2,445,620
2026-08-06	0.780	0.800	0.770	0.790	0.790	780,916
2026-08-05	0.770	0.790	0.750	0.760	0.760	437,106
2026-08-04	0.750	0.800	0.740	0.760	0.760	1,470,909
2026-08-03	0.730	0.750	0.730	0.750	0.750	257,809
2026-07-31	0.730	0.750	0.700	0.740	0.740	1,009,205
2026-07-30	0.730	0.750	0.720	0.720	0.720	64,810
2026-07-27	0.740	0.760	0.730	0.750	0.750	359,705
2026-07-24	0.770	0.770	0.740	0.740	0.740	777,501
2026-07-23	0.790	0.800	0.780	0.790	0.790	72,719
2026-07-22	0.800	0.800	0.780	0.800	0.800	180,236
2026-07-21	0.800	0.800	0.800	0.800	0.800	238,919

Page 1 of 3 · 121 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.