I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	8.650	9.200	8.650	9.100	9.100	581,318
2024-04-25	8.850	8.850	8.550	8.750	8.750	509,101
2024-04-24	9.050	9.050	8.550	8.750	8.750	539,102
2024-04-23	9.200	9.250	8.900	8.950	8.950	512,600
2024-04-22	9.250	9.500	9.200	9.200	9.200	180,750
2024-04-19	9.500	9.600	9.200	9.200	9.200	410,921
2024-04-18	10.200	10.200	9.950	10.000	10.000	331,800
2024-04-17	10.400	10.400	10.000	10.100	10.100	431,501
2024-04-11	10.900	11.100	10.600	10.700	10.700	432,200
2024-04-10	10.100	10.800	10.000	10.800	10.800	638,600
2024-04-09	10.100	10.200	10.000	10.000	10.000	307,000
2024-04-05	10.200	10.200	10.000	10.100	10.100	77,900
2024-04-04	10.100	10.100	9.900	10.100	10.100	372,600
2024-04-03	10.600	10.700	10.200	10.200	10.200	361,727
2024-04-02	11.000	11.000	10.400	10.600	10.600	783,000
2024-04-01	10.800	11.300	10.800	10.800	10.800	635,611
2024-03-29	12.000	12.100	10.700	11.000	11.000	1,064,728
2024-03-28	12.100	12.900	11.800	11.800	11.800	1,101,864
2024-03-27	10.900	11.900	10.900	11.900	11.900	1,357,105
2024-03-26	10.200	10.800	10.100	10.800	10.800	705,816
2024-03-25	9.950	10.200	9.800	10.200	10.200	602,805
2024-03-22	9.850	9.900	9.700	9.850	9.850	377,971
2024-03-21	9.850	9.900	9.650	9.700	9.700	372,772
2024-03-20	9.800	9.850	9.450	9.850	9.850	626,450
2024-03-19	9.750	10.000	9.600	9.650	9.650	904,700
2024-03-18	9.400	9.950	9.400	9.650	9.650	843,423
2024-03-15	9.350	9.450	9.100	9.150	9.150	605,550
2024-03-14	9.050	9.400	8.900	9.200	9.200	811,813
2024-03-13	8.500	9.500	8.500	9.000	9.000	1,659,714
2024-03-12	7.700	8.200	7.600	8.100	8.100	615,302
2024-03-11	7.600	7.600	7.450	7.550	7.550	71,800
2024-03-08	7.500	7.600	7.450	7.450	7.450	102,300
2024-03-07	7.450	7.450	7.350	7.350	7.350	52,207
2024-03-06	7.350	7.550	7.200	7.550	7.550	84,724
2024-03-05	7.800	7.800	7.300	7.500	7.500	94,908
2024-03-04	7.500	7.900	7.450	7.500	7.500	102,300
2024-03-01	7.500	7.600	7.450	7.550	7.550	91,510
2024-02-29	8.250	8.250	7.400	7.550	7.550	671,605
2024-02-28	8.300	8.550	8.150	8.250	8.250	775,994
2024-02-27	6.900	8.350	6.900	7.950	7.950	1,315,575
2024-02-23	7.300	7.300	6.750	6.850	6.850	555,540
2024-02-22	7.400	7.450	7.300	7.300	7.300	156,800
2024-02-21	7.500	7.800	7.400	7.450	7.450	321,010
2024-02-20	8.050	8.050	7.350	7.600	7.600	473,838
2024-02-19	8.050	8.200	8.050	8.050	8.050	117,736
2024-02-16	8.150	8.250	8.050	8.150	8.150	362,866
2024-02-15	9.150	9.150	8.150	8.200	8.200	1,115,972
2024-02-14	9.500	9.500	9.200	9.200	9.200	163,410
2024-02-13	9.550	9.550	9.450	9.550	9.550	87,117
2024-02-12	9.650	9.650	9.550	9.600	9.600	85,102
2024-02-09	9.700	9.750	9.650	9.650	9.650	124,700
2024-02-08	9.850	9.850	9.650	9.700	9.700	210,400
2024-02-07	10.000	10.000	9.800	9.900	9.900	231,023
2024-02-06	10.000	10.000	9.950	10.000	10.000	175,500
2024-02-05	10.000	10.100	9.950	10.000	10.000	125,400
2024-02-02	10.300	10.300	9.950	10.000	10.000	187,711
2024-02-01	10.300	10.300	10.300	10.300	10.300	5,200
2024-01-31	10.500	10.500	10.200	10.200	10.200	63,698
2024-01-30	10.500	10.600	10.500	10.500	10.500	25,202
2024-01-29	10.300	10.400	10.200	10.400	10.400	20,918

← NewerPage 11 of 21 · 1,216 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.