I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	40.750	41.000	38.500	39.750	39.750	664,054
2022-11-04	41.250	41.250	40.000	40.250	40.250	500,322
2022-11-03	40.750	41.250	40.500	40.750	40.750	243,600
2022-11-02	41.750	41.750	40.000	40.750	40.750	662,756
2022-11-01	43.500	43.500	41.000	41.500	41.500	714,542
2022-10-31	43.250	43.750	42.750	43.500	43.500	266,508
2022-10-28	44.000	44.500	42.750	42.750	42.750	391,707
2022-10-27	43.750	44.000	42.750	43.750	43.750	215,522
2022-10-26	43.000	45.500	43.000	43.500	43.500	910,012
2022-10-25	43.000	43.500	42.250	42.750	42.750	237,105
2022-10-21	43.250	44.000	43.000	43.000	43.000	105,440
2022-10-20	43.750	44.000	43.000	44.000	44.000	162,327
2022-10-19	44.000	44.000	43.000	43.500	43.500	199,834
2022-10-18	43.000	44.000	42.750	43.500	43.500	333,486
2022-10-17	40.750	42.750	40.500	42.250	42.250	237,600
2022-10-12	40.500	41.500	40.500	41.250	41.250	179,709
2022-10-11	40.250	41.000	39.750	40.250	40.250	132,000
2022-10-10	42.250	42.500	40.250	40.750	40.750	619,916
2022-10-07	43.750	44.000	42.000	42.500	42.500	317,200
2022-10-06	43.250	44.250	43.250	43.750	43.750	682,007
2022-10-05	43.500	43.750	42.750	43.000	43.000	631,725
2022-10-04	42.000	43.250	41.500	43.000	43.000	721,957
2022-10-03	42.500	42.750	41.000	41.000	41.000	409,117
2022-09-30	42.250	43.250	41.750	42.750	42.750	422,351
2022-09-29	44.250	44.500	42.000	42.250	42.250	771,413
2022-09-28	43.750	44.250	42.500	43.750	43.750	745,920
2022-09-27	47.000	47.000	43.750	43.750	43.750	1,419,445
2022-09-26	46.250	47.000	45.500	46.750	46.750	527,701
2022-09-23	48.000	48.500	46.250	46.250	46.250	558,132
2022-09-22	45.500	47.750	45.500	47.750	47.750	408,404
2022-09-21	46.500	46.750	45.750	45.750	45.750	272,202
2022-09-20	47.250	47.500	46.250	46.250	46.250	408,705
2022-09-19	46.500	47.250	46.000	46.750	46.750	485,755
2022-09-16	48.250	48.500	45.750	46.000	46.000	1,631,452
2022-09-15	50.250	50.250	48.500	48.750	48.750	412,768
2022-09-14	48.250	50.500	48.000	49.750	49.750	503,085
2022-09-13	50.750	51.750	50.000	50.000	50.000	674,218
2022-09-12	50.250	50.750	49.250	50.500	50.500	1,046,866
2022-09-09	52.000	52.250	49.750	50.000	50.000	2,439,803
2022-09-08	46.750	51.000	46.750	50.500	50.500	2,968,375
2022-09-07	46.500	47.500	46.000	46.000	46.000	760,194
2022-09-06	46.750	47.500	46.000	46.750	46.750	1,031,933
2022-09-05	46.500	46.750	45.750	46.000	46.000	501,723
2022-09-02	44.750	46.750	44.750	46.250	46.250	614,640
2022-09-01	45.750	46.000	44.250	45.250	45.250	1,088,366
2022-08-31	46.250	46.500	45.250	45.750	45.750	626,022
2022-08-30	46.000	47.000	46.000	46.500	46.500	769,941
2022-08-29	46.750	48.000	45.500	45.500	45.500	2,825,519
2022-08-26	50.000	51.000	48.750	49.250	49.250	1,075,279
2022-08-25	48.000	49.250	48.000	49.000	49.000	894,988
2022-08-24	48.000	48.500	47.250	47.500	47.500	565,000
2022-08-23	47.750	49.500	46.500	47.750	47.750	2,164,613
2022-08-22	46.500	48.000	45.750	48.000	48.000	1,705,342
2022-08-19	44.750	47.500	44.750	47.250	47.250	3,882,517
2022-08-18	41.500	43.500	41.000	43.500	43.500	1,607,713
2022-08-17	41.750	42.250	41.250	41.500	41.500	282,725
2022-08-16	41.750	42.250	41.250	41.500	41.500	670,303
2022-08-15	42.000	42.500	40.250	41.250	41.250	1,969,647
2022-08-11	42.250	43.750	42.000	43.500	43.500	2,028,656
2022-08-10	42.250	42.250	40.750	42.000	42.000	1,711,352

← NewerPage 17 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.