I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.550 | 5.800 | 5.500 | 5.800 | 5.800 | 43,712 |
| 2024-07-25 | 5.750 | 5.750 | 5.550 | 5.600 | 5.600 | 52,900 |
| 2024-07-24 | 5.650 | 5.800 | 5.600 | 5.800 | 5.800 | 34,100 |
| 2024-07-23 | 6.050 | 6.100 | 5.700 | 5.800 | 5.800 | 118,721 |
| 2024-07-19 | 6.100 | 6.300 | 6.100 | 6.100 | 6.100 | 11,251 |
| 2024-07-18 | 6.300 | 6.300 | 6.000 | 6.200 | 6.200 | 76,500 |
| 2024-07-17 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 13,400 |
| 2024-07-16 | 6.400 | 6.500 | 6.350 | 6.350 | 6.350 | 22,700 |
| 2024-07-15 | 6.450 | 6.550 | 6.150 | 6.450 | 6.450 | 35,901 |
| 2024-07-12 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 29,500 |
| 2024-07-11 | 6.500 | 6.650 | 6.450 | 6.450 | 6.450 | 86,705 |
| 2024-07-10 | 6.400 | 6.550 | 6.400 | 6.450 | 6.450 | 83,500 |
| 2024-07-09 | 6.300 | 6.450 | 6.300 | 6.350 | 6.350 | 42,300 |
| 2024-07-08 | 6.200 | 6.600 | 6.000 | 6.350 | 6.350 | 132,100 |
| 2024-07-05 | 6.000 | 6.150 | 5.950 | 6.150 | 6.150 | 13,548 |
| 2024-07-04 | 5.950 | 6.100 | 5.950 | 6.000 | 6.000 | 76,335 |
| 2024-07-03 | 6.000 | 6.150 | 5.950 | 6.000 | 6.000 | 74,729 |
| 2024-07-02 | 6.450 | 6.500 | 5.950 | 6.000 | 6.000 | 107,464 |
| 2024-07-01 | 6.500 | 6.500 | 6.100 | 6.450 | 6.450 | 32,100 |
| 2024-06-28 | 6.400 | 6.700 | 6.200 | 6.200 | 6.200 | 80,019 |
| 2024-06-27 | 6.400 | 6.600 | 6.300 | 6.400 | 6.400 | 55,800 |
| 2024-06-26 | 6.550 | 6.650 | 6.500 | 6.550 | 6.550 | 53,301 |
| 2024-06-25 | 6.700 | 6.700 | 6.550 | 6.600 | 6.600 | 27,825 |
| 2024-06-24 | 6.600 | 6.600 | 6.400 | 6.600 | 6.600 | 76,827 |
| 2024-06-21 | 6.300 | 6.600 | 6.250 | 6.400 | 6.400 | 106,000 |
| 2024-06-20 | 6.200 | 6.500 | 6.050 | 6.350 | 6.350 | 32,715 |
| 2024-06-19 | 6.300 | 6.600 | 5.850 | 6.250 | 6.250 | 209,706 |
| 2024-06-18 | 6.550 | 6.750 | 5.900 | 6.350 | 6.350 | 620,825 |
| 2024-06-17 | 6.800 | 6.900 | 6.600 | 6.700 | 6.700 | 145,800 |
| 2024-06-14 | 6.850 | 7.000 | 6.800 | 6.900 | 6.900 | 69,800 |
| 2024-06-13 | 7.100 | 7.250 | 6.800 | 6.900 | 6.900 | 206,401 |
| 2024-06-12 | 7.150 | 7.200 | 7.000 | 7.100 | 7.100 | 96,850 |
| 2024-06-11 | 7.100 | 7.200 | 7.050 | 7.200 | 7.200 | 77,200 |
| 2024-06-10 | 7.200 | 7.250 | 7.000 | 7.000 | 7.000 | 180,436 |
| 2024-06-07 | 7.150 | 7.250 | 7.150 | 7.200 | 7.200 | 48,101 |
| 2024-06-06 | 7.200 | 7.250 | 7.100 | 7.150 | 7.150 | 164,602 |
| 2024-06-05 | 7.200 | 7.300 | 7.150 | 7.200 | 7.200 | 173,701 |
| 2024-06-04 | 7.000 | 7.250 | 7.000 | 7.200 | 7.200 | 281,300 |
| 2024-05-31 | 7.150 | 7.200 | 7.000 | 7.000 | 7.000 | 217,700 |
| 2024-05-30 | 7.200 | 7.250 | 7.100 | 7.150 | 7.150 | 104,007 |
| 2024-05-29 | 7.300 | 7.450 | 7.150 | 7.200 | 7.200 | 178,322 |
| 2024-05-28 | 7.600 | 7.750 | 7.250 | 7.350 | 7.350 | 556,386 |
| 2024-05-27 | 7.250 | 7.600 | 7.200 | 7.550 | 7.550 | 459,602 |
| 2024-05-24 | 7.050 | 7.150 | 7.050 | 7.100 | 7.100 | 83,100 |
| 2024-05-23 | 7.200 | 7.250 | 7.050 | 7.050 | 7.050 | 175,319 |
| 2024-05-21 | 7.200 | 7.250 | 7.050 | 7.150 | 7.150 | 155,010 |
| 2024-05-20 | 7.100 | 7.250 | 7.050 | 7.100 | 7.100 | 271,111 |
| 2024-05-17 | 7.000 | 7.150 | 6.950 | 7.100 | 7.100 | 180,801 |
| 2024-05-16 | 6.900 | 7.150 | 6.850 | 6.950 | 6.950 | 387,400 |
| 2024-05-15 | 7.650 | 7.700 | 6.900 | 7.000 | 7.000 | 1,371,520 |
| 2024-05-14 | 8.100 | 8.150 | 7.600 | 7.700 | 7.700 | 1,328,602 |
| 2024-05-13 | 7.900 | 8.350 | 7.900 | 8.250 | 8.250 | 325,976 |
| 2024-05-10 | 7.800 | 7.850 | 7.700 | 7.850 | 7.850 | 209,601 |
| 2024-05-09 | 8.000 | 8.100 | 7.700 | 7.750 | 7.750 | 551,122 |
| 2024-05-08 | 8.450 | 8.450 | 7.850 | 7.950 | 7.950 | 796,301 |
| 2024-05-07 | 8.500 | 8.500 | 8.350 | 8.450 | 8.450 | 175,800 |
| 2024-05-03 | 9.000 | 9.050 | 8.450 | 8.600 | 8.600 | 795,600 |
| 2024-05-02 | 8.850 | 8.950 | 8.700 | 8.950 | 8.950 | 456,200 |
| 2024-04-30 | 8.950 | 8.950 | 8.700 | 8.800 | 8.800 | 669,300 |
| 2024-04-29 | 9.200 | 9.200 | 8.850 | 8.900 | 8.900 | 359,902 |
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.