I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	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

← NewerPage 3 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.