I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.360	1.370	1.340	1.340	1.340	67,200
2026-10-19	1.370	1.370	1.340	1.340	1.340	188,200
2026-10-15	1.360	1.380	1.360	1.360	1.360	179,000
2026-10-14	1.360	1.380	1.350	1.360	1.360	140,200
2026-10-12	1.400	1.400	1.360	1.370	1.370	272,800
2026-10-09	1.440	1.480	1.380	1.410	1.410	802,500
2026-10-08	1.390	1.540	1.370	1.430	1.430	3,618,900
2026-10-07	1.360	1.410	1.350	1.360	1.360	385,200
2026-10-06	1.330	1.520	1.330	1.360	1.360	3,988,006
2026-10-05	1.280	1.320	1.280	1.300	1.300	623,604
2026-10-02	1.350	1.390	1.330	1.330	1.330	137,500
2026-10-01	1.400	1.400	1.340	1.340	1.340	154,401
2026-09-30	1.420	1.430	1.360	1.390	1.390	216,500
2026-09-29	1.400	1.430	1.400	1.410	1.410	322,700
2026-09-28	1.440	1.470	1.420	1.420	1.420	200,000
2026-09-25	1.480	1.500	1.440	1.440	1.440	62,900
2026-09-24	1.460	1.490	1.440	1.480	1.480	111,300
2026-09-23	1.440	1.570	1.440	1.460	1.460	1,091,761
2026-09-22	1.500	1.500	1.450	1.470	1.470	98,701
2026-09-21	1.470	1.520	1.440	1.490	1.490	136,400
2026-09-18	1.480	1.500	1.430	1.460	1.460	279,121
2026-09-17	1.490	1.500	1.450	1.480	1.480	403,222
2026-09-16	1.580	1.580	1.470	1.500	1.500	2,226,905
2026-09-15	1.570	1.720	1.520	1.520	1.520	13,070,007
2026-09-14	1.410	1.500	1.410	1.410	1.410	353,514
2026-09-11	1.340	1.600	1.340	1.430	1.430	1,581,815
2026-09-10	1.350	1.380	1.350	1.380	1.380	32,300
2026-09-09	1.340	1.360	1.330	1.360	1.360	24,100
2026-09-08	1.360	1.370	1.360	1.370	1.370	3,157
2026-09-07	1.370	1.370	1.310	1.360	1.360	70,501
2026-09-04	1.360	1.380	1.350	1.370	1.370	14,300
2026-09-03	1.380	1.380	1.360	1.360	1.360	41,000
2026-09-02	1.370	1.380	1.350	1.380	1.380	56,814
2026-09-01	1.350	1.490	1.350	1.380	1.380	290,798
2026-08-31	1.370	1.370	1.350	1.370	1.370	11,700
2026-08-28	1.340	1.360	1.340	1.360	1.360	36,600
2026-08-27	1.400	1.400	1.370	1.400	1.400	1,600
2026-08-26	1.390	1.390	1.350	1.350	1.350	39,300
2026-08-25	1.390	1.390	1.370	1.390	1.390	17,800
2026-08-24	1.360	1.400	1.360	1.400	1.400	49,006
2026-08-21	1.340	1.450	1.340	1.360	1.360	66,201
2026-08-20	1.380	1.380	1.330	1.330	1.330	571,600
2026-08-19	1.420	1.420	1.360	1.370	1.370	166,800
2026-08-18	1.400	1.430	1.390	1.410	1.410	63,901
2026-08-17	1.440	1.450	1.430	1.450	1.450	330,600
2026-08-14	1.470	1.480	1.460	1.460	1.460	42,500
2026-08-13	1.450	1.450	1.440	1.450	1.450	39,000
2026-08-11	1.460	1.460	1.430	1.450	1.450	2,900
2026-08-10	1.460	1.490	1.420	1.430	1.430	247,801
2026-08-07	1.480	1.510	1.480	1.500	1.500	32,500
2026-08-06	1.510	1.510	1.480	1.480	1.480	59,910
2026-08-05	1.490	1.490	1.460	1.480	1.480	6,800
2026-08-04	1.500	1.510	1.440	1.480	1.480	75,009
2026-08-03	1.480	1.540	1.480	1.500	1.500	71,800
2026-07-31	1.520	1.520	1.470	1.480	1.480	29,102
2026-07-30	1.470	1.500	1.470	1.490	1.490	21,501
2026-07-27	1.500	1.500	1.470	1.480	1.480	105,100
2026-07-24	1.530	1.530	1.480	1.500	1.500	231,518
2026-07-23	1.540	1.560	1.530	1.530	1.530	66,314
2026-07-22	1.600	1.600	1.540	1.540	1.540	312,500

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-03	0.4000 THB
2021-05-06	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.