I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	30.250	30.750	30.000	30.500	30.500	289,600
2023-05-03	29.250	30.250	28.250	30.250	30.250	533,509
2023-05-02	30.500	31.250	28.750	29.250	29.250	1,006,572
2023-04-28	31.000	32.000	31.000	31.000	31.000	428,417
2023-04-27	33.000	33.000	30.000	30.750	30.750	2,127,192
2023-04-26	34.000	34.000	32.750	33.500	33.500	520,122
2023-04-25	34.250	34.250	33.500	33.500	33.500	288,461
2023-04-24	34.000	34.500	34.000	34.250	34.250	242,412
2023-04-21	34.500	34.750	34.000	34.250	34.250	224,426
2023-04-20	36.000	36.000	34.750	34.750	34.750	447,496
2023-04-19	36.000	37.000	36.000	36.000	36.000	591,233
2023-04-18	36.500	36.750	35.750	36.250	36.250	453,031
2023-04-17	36.750	37.750	36.250	36.500	36.500	310,702
2023-04-12	36.500	37.250	36.000	36.500	36.500	552,342
2023-04-11	36.500	36.750	36.000	36.500	36.500	241,200
2023-04-10	36.750	37.000	36.250	36.500	36.500	178,100
2023-04-07	36.000	37.750	36.000	36.750	36.750	591,539
2023-04-05	36.500	38.000	35.500	36.000	36.000	1,154,402
2023-04-04	35.000	37.250	35.000	36.750	36.750	1,956,482
2023-04-03	33.250	36.750	33.250	35.000	35.000	1,651,438
2023-03-31	33.250	33.500	32.750	33.000	33.000	288,900
2023-03-30	33.500	33.500	33.000	33.250	33.250	381,717
2023-03-29	33.250	33.750	33.000	33.500	33.500	278,850
2023-03-28	32.750	33.750	32.750	33.250	33.250	395,035
2023-03-27	32.250	32.500	32.000	32.500	32.500	502,475
2023-03-24	32.250	32.500	31.750	32.250	32.250	236,403
2023-03-23	32.000	32.750	31.500	32.000	32.000	293,600
2023-03-22	32.750	32.750	31.750	31.750	31.750	222,700
2023-03-21	32.250	32.750	32.000	32.250	32.250	301,511
2023-03-20	32.750	32.750	31.500	31.750	31.750	478,737
2023-03-17	33.750	33.750	32.750	32.750	32.750	355,833
2023-03-16	32.750	33.000	32.250	32.750	32.750	632,710
2023-03-15	33.000	33.750	32.500	33.000	33.000	696,806
2023-03-14	33.250	33.500	32.000	32.000	32.000	745,616
2023-03-13	33.750	34.750	33.000	33.250	33.250	873,466
2023-03-10	34.250	35.000	33.750	34.000	34.000	236,177
2023-03-09	34.750	35.500	34.750	35.000	35.000	261,486
2023-03-08	35.250	35.250	34.500	34.750	34.750	293,572
2023-03-07	35.000	35.750	34.500	35.750	35.750	458,371
2023-03-03	33.750	35.000	33.250	35.000	35.000	796,911
2023-03-02	33.750	33.750	32.750	33.500	33.500	718,502
2023-03-01	33.750	34.500	33.250	33.750	33.750	1,120,910
2023-02-28	33.250	34.000	32.750	33.750	33.750	764,903
2023-02-27	34.000	34.000	31.500	33.000	33.000	2,583,825
2023-02-24	35.000	35.000	34.500	35.000	35.000	341,511
2023-02-23	33.750	35.250	33.750	35.000	35.000	745,426
2023-02-22	33.750	34.000	33.000	33.750	33.750	605,966
2023-02-21	33.500	33.750	32.750	33.750	33.750	941,421
2023-02-20	34.250	34.750	32.750	33.250	33.250	1,492,242
2023-02-17	34.750	34.750	33.000	34.750	34.750	1,398,169
2023-02-16	35.000	35.500	35.000	35.250	35.250	263,701
2023-02-15	36.750	37.250	34.750	35.000	35.000	1,034,512
2023-02-14	37.000	37.250	36.750	36.750	36.750	328,100
2023-02-13	36.750	36.750	36.000	36.500	36.500	473,527
2023-02-10	37.000	37.250	36.500	36.750	36.750	471,140
2023-02-09	37.500	37.750	36.750	37.000	37.000	985,829
2023-02-08	38.750	38.750	37.000	37.250	37.250	1,033,897
2023-02-07	39.250	39.500	38.250	38.500	38.500	966,096
2023-02-06	40.000	40.250	38.750	39.000	39.000	1,277,233
2023-02-03	41.000	41.000	40.000	40.250	40.250	1,377,907

← NewerPage 15 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.