I&I Group Public Company Limited historical data

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

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

← NewerPage 2 of 21 · 1,215 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.