I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.560 | 1.630 | 1.560 | 1.590 | 1.590 | 1,616,100 |
| 2026-07-20 | 1.550 | 1.600 | 1.540 | 1.560 | 1.560 | 242,900 |
| 2026-07-17 | 1.570 | 1.580 | 1.530 | 1.540 | 1.540 | 171,703 |
| 2026-07-16 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 525,001 |
| 2026-07-15 | 1.560 | 1.640 | 1.520 | 1.570 | 1.570 | 1,675,600 |
| 2026-07-14 | 1.480 | 1.680 | 1.480 | 1.580 | 1.580 | 8,145,876 |
| 2026-07-13 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 69,300 |
| 2026-07-10 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 83,909 |
| 2026-07-09 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 88,100 |
| 2026-07-08 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 219,902 |
| 2026-07-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 4,600 |
| 2026-07-06 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 138,329 |
| 2026-07-03 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 102,301 |
| 2026-07-02 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 69,871 |
| 2026-07-01 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 77,200 |
| 2026-06-30 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 84,300 |
| 2026-06-29 | 1.350 | 1.400 | 1.350 | 1.390 | 1.390 | 15,202 |
| 2026-06-26 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 57,900 |
| 2026-06-25 | 1.350 | 1.410 | 1.350 | 1.370 | 1.370 | 31,300 |
| 2026-06-24 | 1.360 | 1.420 | 1.360 | 1.390 | 1.390 | 44,600 |
| 2026-06-23 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 197,800 |
| 2026-06-22 | 1.400 | 1.450 | 1.380 | 1.410 | 1.410 | 247,900 |
| 2026-06-19 | 1.380 | 1.400 | 1.350 | 1.390 | 1.390 | 121,732 |
| 2026-06-18 | 1.370 | 1.410 | 1.360 | 1.380 | 1.380 | 47,534 |
| 2026-06-17 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 82,405 |
| 2026-06-16 | 1.380 | 1.420 | 1.370 | 1.370 | 1.370 | 240,800 |
| 2026-06-15 | 1.360 | 1.450 | 1.360 | 1.380 | 1.380 | 273,302 |
| 2026-06-12 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 107,501 |
| 2026-06-11 | 1.330 | 1.420 | 1.310 | 1.340 | 1.340 | 505,601 |
| 2026-06-10 | 1.470 | 1.470 | 1.280 | 1.280 | 1.280 | 412,112 |
| 2026-06-09 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 24,401 |
| 2026-06-08 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 59,000 |
| 2026-06-05 | 1.480 | 1.540 | 1.480 | 1.490 | 1.490 | 221,501 |
| 2026-06-04 | 1.480 | 1.530 | 1.470 | 1.470 | 1.470 | 207,400 |
| 2026-06-02 | 1.480 | 1.540 | 1.480 | 1.480 | 1.480 | 134,700 |
| 2026-05-29 | 1.500 | 1.550 | 1.480 | 1.480 | 1.480 | 174,100 |
| 2026-05-28 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 305,200 |
| 2026-05-27 | 1.510 | 1.600 | 1.490 | 1.490 | 1.490 | 2,122,854 |
| 2026-05-26 | 1.490 | 1.550 | 1.460 | 1.500 | 1.500 | 1,356,002 |
| 2026-05-25 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 220,201 |
| 2026-05-22 | 1.510 | 1.610 | 1.440 | 1.470 | 1.470 | 2,329,000 |
| 2026-05-21 | 1.410 | 1.530 | 1.410 | 1.490 | 1.490 | 1,507,800 |
| 2026-05-20 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 19,700 |
| 2026-05-19 | 1.380 | 1.460 | 1.380 | 1.400 | 1.400 | 86,989 |
| 2026-05-18 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 64,110 |
| 2026-05-15 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 62,228 |
| 2026-05-14 | 1.410 | 1.470 | 1.410 | 1.420 | 1.420 | 130,138 |
| 2026-05-13 | 1.450 | 1.460 | 1.410 | 1.410 | 1.410 | 118,862 |
| 2026-05-12 | 1.530 | 1.540 | 1.400 | 1.440 | 1.440 | 564,300 |
| 2026-05-11 | 1.550 | 1.560 | 1.490 | 1.520 | 1.520 | 609,639 |
| 2026-05-08 | 1.580 | 1.600 | 1.490 | 1.540 | 1.540 | 1,606,908 |
| 2026-05-07 | 1.390 | 1.690 | 1.390 | 1.550 | 1.550 | 10,726,130 |
| 2026-05-06 | 1.320 | 1.450 | 1.320 | 1.370 | 1.370 | 675,000 |
| 2026-05-05 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 50,601 |
| 2026-04-30 | 1.320 | 1.360 | 1.320 | 1.320 | 1.320 | 54,700 |
| 2026-04-29 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 63,600 |
| 2026-04-28 | 1.340 | 1.370 | 1.300 | 1.320 | 1.320 | 133,924 |
| 2026-04-27 | 1.330 | 1.400 | 1.330 | 1.340 | 1.340 | 78,500 |
| 2026-04-24 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 106,019 |
| 2026-04-23 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 91,401 |
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.