I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	35.000	35.000	33.750	34.500	34.500	713,200
2022-05-09	34.250	35.500	34.250	35.000	35.000	663,100
2022-05-06	33.500	35.000	32.500	35.000	35.000	774,600
2022-05-05	34.000	34.750	34.000	34.250	34.250	403,900
2022-05-03	36.000	36.250	34.000	34.000	34.000	1,534,600
2022-04-29	35.750	37.000	35.500	36.000	35.577	2,097,700
2022-04-28	34.000	35.250	33.750	35.000	34.588	995,300
2022-04-27	33.250	33.500	32.250	33.000	32.612	324,100
2022-04-26	33.750	34.000	32.750	33.250	32.859	451,500
2022-04-25	33.000	34.500	33.000	33.250	32.859	750,700
2022-04-22	35.750	36.250	34.250	34.250	33.847	602,300
2022-04-21	35.750	36.250	35.750	35.750	35.329	342,100
2022-04-20	37.250	37.500	35.750	36.000	35.577	930,800
2022-04-19	36.250	37.250	36.250	37.000	36.565	580,200
2022-04-18	37.250	37.250	35.500	36.250	35.824	569,000
2022-04-12	35.000	38.000	34.750	36.750	36.318	968,700
2022-04-11	39.750	40.000	36.250	36.250	35.824	1,520,000
2022-04-08	37.000	39.000	36.500	39.000	38.541	2,135,600
2022-04-07	35.250	36.500	34.000	36.500	36.071	885,000
2022-04-05	36.000	38.000	35.500	35.500	35.082	2,168,400
2022-04-04	35.500	36.000	35.000	35.500	35.082	620,900
2022-04-01	34.750	35.500	34.250	35.250	34.835	691,900
2022-03-31	34.500	35.000	34.000	34.500	34.094	529,200
2022-03-30	34.250	34.500	33.250	34.000	33.600	448,700
2022-03-29	34.500	35.750	33.750	34.000	33.600	815,800
2022-03-28	34.000	34.500	33.250	34.500	34.094	360,200
2022-03-25	33.500	34.750	33.250	33.500	33.106	831,300
2022-03-24	34.500	34.750	33.250	33.250	32.859	774,647
2022-03-23	33.000	35.000	33.000	34.500	34.094	1,060,639
2022-03-22	32.750	33.750	32.250	32.750	32.365	311,400
2022-03-21	33.750	34.750	32.750	32.750	32.365	487,900
2022-03-18	33.250	33.750	32.250	32.500	32.118	401,300
2022-03-17	32.500	33.500	32.500	33.000	32.612	299,300
2022-03-16	31.500	32.500	31.500	31.750	31.377	284,100
2022-03-15	32.250	32.750	31.000	31.000	30.635	205,900
2022-03-14	31.250	32.500	31.250	31.750	31.377	224,100
2022-03-11	30.750	31.750	30.750	31.250	30.882	131,600
2022-03-10	31.500	31.750	30.500	30.750	30.388	231,100
2022-03-09	30.000	31.250	29.500	31.000	30.635	257,100
2022-03-08	30.000	30.250	28.500	30.000	29.647	480,400
2022-03-07	31.250	31.250	29.250	29.750	29.400	530,700
2022-03-04	31.000	32.750	31.000	31.750	31.377	323,500
2022-03-03	31.500	31.750	30.500	31.250	30.882	521,000
2022-03-02	33.000	33.250	31.000	31.000	30.635	766,300
2022-03-01	34.250	34.500	33.000	33.000	32.612	650,000
2022-02-28	33.250	34.750	33.000	33.750	33.353	321,900
2022-02-25	33.500	34.000	32.500	33.500	33.106	574,700
2022-02-24	34.750	35.000	31.250	32.500	32.118	1,190,400
2022-02-23	33.500	35.250	33.250	34.750	34.341	571,900
2022-02-22	33.000	33.500	33.000	33.250	32.859	175,100
2022-02-21	33.250	34.500	32.750	33.500	33.106	644,400
2022-02-18	34.000	34.750	32.750	33.000	32.612	581,200
2022-02-17	35.250	35.500	34.000	34.250	33.847	748,200
2022-02-15	33.500	35.750	33.500	35.500	35.082	857,900
2022-02-14	34.250	34.250	32.250	33.000	32.612	402,600
2022-02-11	34.750	35.250	33.500	34.250	33.847	558,100
2022-02-10	35.000	36.000	34.000	34.750	34.341	1,110,200
2022-02-09	36.000	37.250	34.500	34.750	34.341	950,700
2022-02-08	37.500	37.750	35.750	36.000	35.577	692,500
2022-02-07	38.500	39.000	37.000	37.500	37.059	661,700

← NewerPage 19 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.