I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 70,104 |
| 2026-04-21 | 1.350 | 1.400 | 1.340 | 1.340 | 1.340 | 138,602 |
| 2026-04-20 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 124,302 |
| 2026-04-17 | 1.360 | 1.400 | 1.360 | 1.360 | 1.360 | 95,600 |
| 2026-04-16 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 46,113 |
| 2026-04-10 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 67,816 |
| 2026-04-09 | 1.380 | 1.430 | 1.350 | 1.350 | 1.350 | 477,809 |
| 2026-04-08 | 1.380 | 1.440 | 1.360 | 1.380 | 1.380 | 288,037 |
| 2026-04-07 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 15,760 |
| 2026-04-03 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 36,401 |
| 2026-04-02 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 65,800 |
| 2026-04-01 | 1.390 | 1.460 | 1.380 | 1.410 | 1.410 | 409,403 |
| 2026-03-31 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 77,289 |
| 2026-03-30 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 332,201 |
| 2026-03-27 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 203,700 |
| 2026-03-26 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 166,600 |
| 2026-03-25 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 185,101 |
| 2026-03-24 | 1.400 | 1.420 | 1.350 | 1.370 | 1.370 | 156,503 |
| 2026-03-23 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 168,201 |
| 2026-03-20 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 222,325 |
| 2026-03-19 | 1.480 | 1.520 | 1.400 | 1.430 | 1.430 | 607,400 |
| 2026-03-18 | 1.530 | 1.590 | 1.480 | 1.480 | 1.480 | 1,508,902 |
| 2026-03-17 | 1.400 | 1.650 | 1.400 | 1.520 | 1.520 | 5,390,400 |
| 2026-03-16 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 156,900 |
| 2026-03-13 | 1.370 | 1.400 | 1.350 | 1.390 | 1.390 | 194,000 |
| 2026-03-12 | 1.380 | 1.410 | 1.340 | 1.400 | 1.400 | 215,217 |
| 2026-03-11 | 1.400 | 1.420 | 1.360 | 1.360 | 1.360 | 333,900 |
| 2026-03-10 | 1.310 | 1.520 | 1.310 | 1.400 | 1.400 | 2,452,000 |
| 2026-03-09 | 1.220 | 1.290 | 1.200 | 1.260 | 1.260 | 196,200 |
| 2026-03-06 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 87,800 |
| 2026-03-05 | 1.310 | 1.310 | 1.240 | 1.260 | 1.260 | 386,300 |
| 2026-03-04 | 1.110 | 1.320 | 1.110 | 1.240 | 1.240 | 1,047,900 |
| 2026-03-02 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 1,424,378 |
| 2026-02-27 | 1.630 | 1.650 | 1.460 | 1.480 | 1.480 | 2,548,701 |
| 2026-02-26 | 1.740 | 1.740 | 1.690 | 1.720 | 1.720 | 463,700 |
| 2026-02-25 | 1.770 | 1.800 | 1.720 | 1.760 | 1.760 | 423,568 |
| 2026-02-24 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 249,400 |
| 2026-02-23 | 1.810 | 1.860 | 1.710 | 1.760 | 1.760 | 1,108,087 |
| 2026-02-20 | 1.910 | 1.910 | 1.810 | 1.820 | 1.820 | 1,587,811 |
| 2026-02-19 | 1.870 | 1.930 | 1.860 | 1.920 | 1.920 | 2,876,002 |
| 2026-02-18 | 1.950 | 1.970 | 1.850 | 1.850 | 1.850 | 4,084,311 |
| 2026-02-17 | 1.720 | 1.900 | 1.700 | 1.900 | 1.900 | 6,607,568 |
| 2026-02-16 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 315,301 |
| 2026-02-13 | 1.760 | 1.760 | 1.690 | 1.710 | 1.710 | 896,700 |
| 2026-02-12 | 1.730 | 1.800 | 1.730 | 1.750 | 1.750 | 2,202,206 |
| 2026-02-11 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 726,602 |
| 2026-02-10 | 1.710 | 1.720 | 1.680 | 1.720 | 1.720 | 942,100 |
| 2026-02-09 | 1.760 | 1.760 | 1.690 | 1.710 | 1.710 | 962,505 |
| 2026-02-06 | 1.730 | 1.770 | 1.710 | 1.730 | 1.730 | 696,100 |
| 2026-02-05 | 1.760 | 1.790 | 1.730 | 1.750 | 1.750 | 1,380,640 |
| 2026-02-04 | 1.730 | 1.810 | 1.730 | 1.760 | 1.760 | 2,957,703 |
| 2026-02-03 | 1.740 | 1.760 | 1.710 | 1.730 | 1.730 | 1,841,512 |
| 2026-02-02 | 1.700 | 1.850 | 1.690 | 1.730 | 1.730 | 7,472,073 |
| 2026-01-30 | 1.740 | 1.750 | 1.650 | 1.690 | 1.690 | 1,155,000 |
| 2026-01-29 | 1.750 | 1.790 | 1.700 | 1.730 | 1.730 | 682,800 |
| 2026-01-28 | 1.850 | 1.860 | 1.740 | 1.760 | 1.760 | 1,736,888 |
| 2026-01-27 | 1.860 | 1.910 | 1.820 | 1.830 | 1.830 | 2,077,170 |
| 2026-01-26 | 1.930 | 1.930 | 1.830 | 1.850 | 1.850 | 1,483,800 |
| 2026-01-23 | 1.960 | 1.970 | 1.910 | 1.930 | 1.930 | 1,612,900 |
| 2026-01-22 | 1.990 | 2.080 | 1.900 | 1.970 | 1.970 | 8,071,902 |
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.