I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.750	42.750	40.500	42.250	42.250	1,371,527
2022-08-08	40.250	40.750	40.250	40.250	40.250	243,551
2022-08-05	41.500	42.000	40.000	40.000	40.000	622,269
2022-08-04	40.750	41.750	40.500	41.250	41.250	993,385
2022-08-03	40.250	40.500	39.500	40.500	40.500	442,636
2022-08-02	39.500	40.500	39.250	40.500	40.500	764,623
2022-08-01	38.500	40.250	38.500	39.750	39.750	679,014
2022-07-27	37.000	38.000	36.750	38.000	38.000	420,400
2022-07-26	37.750	38.250	36.750	36.750	36.750	215,701
2022-07-25	38.000	38.000	37.250	37.750	37.750	138,076
2022-07-22	37.250	38.000	37.250	38.000	38.000	276,521
2022-07-21	37.000	37.750	36.500	37.500	37.500	373,790
2022-07-20	35.500	37.250	35.500	37.000	37.000	889,884
2022-07-19	36.250	36.250	34.750	35.000	35.000	576,703
2022-07-18	35.250	36.500	35.250	36.250	36.250	493,702
2022-07-15	35.500	36.000	34.250	35.000	35.000	513,627
2022-07-14	38.500	38.750	35.500	35.500	35.500	752,000
2022-07-12	39.750	39.750	38.000	38.250	38.250	315,505
2022-07-11	40.250	40.250	39.250	39.500	39.500	309,712
2022-07-08	39.750	40.500	39.250	40.250	40.250	787,303
2022-07-07	39.000	39.500	39.000	39.250	39.250	138,510
2022-07-06	38.500	39.500	38.000	38.750	38.750	613,290
2022-07-05	40.250	40.750	38.000	38.000	38.000	730,443
2022-07-04	41.000	41.000	40.000	40.000	40.000	182,110
2022-07-01	41.750	42.000	40.500	41.000	41.000	813,900
2022-06-30	41.750	43.750	41.250	42.250	42.250	2,119,568
2022-06-29	42.000	42.750	41.250	41.750	41.750	1,427,043
2022-06-28	41.750	42.500	41.000	42.250	42.250	1,130,424
2022-06-27	40.250	41.750	40.250	41.750	41.750	1,040,414
2022-06-24	40.000	40.500	39.000	40.000	40.000	632,816
2022-06-23	39.750	40.000	39.250	39.750	39.750	153,800
2022-06-22	40.000	41.000	39.250	39.500	39.500	776,125
2022-06-21	38.500	40.250	38.500	40.000	40.000	971,369
2022-06-20	39.000	39.250	38.000	38.500	38.500	279,597
2022-06-17	38.750	39.250	37.750	38.750	38.750	608,655
2022-06-16	39.750	40.500	38.500	39.000	39.000	908,227
2022-06-15	39.250	39.750	37.500	38.750	38.750	513,249
2022-06-14	38.250	40.500	38.250	39.000	39.000	1,157,726
2022-06-13	40.250	40.500	38.500	38.750	38.750	962,705
2022-06-10	41.750	42.000	41.250	41.750	41.750	476,301
2022-06-09	43.000	43.000	41.750	42.000	42.000	577,902
2022-06-08	42.000	43.750	41.750	42.750	42.750	895,960
2022-06-07	42.250	42.250	41.250	41.500	41.500	260,890
2022-06-06	41.750	42.500	41.000	42.250	42.250	563,226
2022-06-02	41.500	42.250	41.000	41.500	41.500	427,748
2022-06-01	43.000	43.000	40.500	41.250	41.250	767,563
2022-05-31	42.000	42.750	41.250	42.500	42.500	733,905
2022-05-30	43.750	44.250	42.000	42.250	42.250	1,285,490
2022-05-27	43.000	43.500	42.000	42.500	42.500	1,251,446
2022-05-26	40.000	43.000	39.500	42.500	42.500	2,760,725
2022-05-25	38.500	40.250	38.500	39.500	39.500	843,748
2022-05-24	40.250	40.250	38.250	38.250	38.250	681,042
2022-05-23	39.750	40.500	39.250	40.000	40.000	745,193
2022-05-20	41.000	41.000	38.750	39.500	39.500	1,618,700
2022-05-19	36.750	41.000	36.750	40.250	40.250	3,928,300
2022-05-18	36.000	39.000	35.500	37.750	37.750	2,143,500
2022-05-17	33.250	36.250	33.250	35.750	35.750	1,102,700
2022-05-13	34.000	34.250	33.000	33.500	33.500	532,100
2022-05-12	34.000	34.000	31.500	32.000	32.000	526,900
2022-05-11	34.500	34.750	33.500	34.000	34.000	360,600

← NewerPage 18 of 21 · 1,217 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.