I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.950 | 2.020 | 1.920 | 1.950 | 1.950 | 5,311,867 |
| 2026-01-20 | 1.960 | 1.990 | 1.880 | 1.900 | 1.900 | 7,054,977 |
| 2026-01-19 | 1.880 | 1.970 | 1.830 | 1.910 | 1.910 | 15,495,720 |
| 2026-01-16 | 1.770 | 1.780 | 1.720 | 1.780 | 1.780 | 5,902,922 |
| 2026-01-15 | 1.610 | 1.860 | 1.570 | 1.770 | 1.770 | 24,948,711 |
| 2026-01-14 | 1.710 | 1.800 | 1.580 | 1.590 | 1.590 | 11,813,710 |
| 2026-01-13 | 1.400 | 1.750 | 1.390 | 1.660 | 1.660 | 20,617,260 |
| 2026-01-12 | 1.480 | 1.490 | 1.330 | 1.380 | 1.380 | 1,369,230 |
| 2026-01-09 | 1.480 | 1.530 | 1.450 | 1.470 | 1.470 | 2,028,000 |
| 2026-01-08 | 1.490 | 1.550 | 1.460 | 1.460 | 1.460 | 2,491,709 |
| 2026-01-07 | 1.410 | 1.640 | 1.410 | 1.510 | 1.510 | 14,286,530 |
| 2026-01-06 | 1.370 | 1.530 | 1.340 | 1.410 | 1.410 | 3,744,502 |
| 2026-01-05 | 1.340 | 1.410 | 1.340 | 1.360 | 1.360 | 966,700 |
| 2025-12-30 | 1.380 | 1.410 | 1.340 | 1.350 | 1.350 | 1,099,500 |
| 2025-12-29 | 1.360 | 1.490 | 1.330 | 1.370 | 1.370 | 2,824,500 |
| 2025-12-26 | 1.300 | 1.510 | 1.300 | 1.350 | 1.350 | 3,121,300 |
| 2025-12-25 | 1.340 | 1.350 | 1.300 | 1.300 | 1.300 | 272,300 |
| 2025-12-24 | 1.370 | 1.460 | 1.330 | 1.340 | 1.340 | 1,191,800 |
| 2025-12-23 | 1.340 | 1.380 | 1.320 | 1.350 | 1.350 | 262,615 |
| 2025-12-22 | 1.340 | 1.380 | 1.310 | 1.340 | 1.340 | 101,802 |
| 2025-12-19 | 1.350 | 1.370 | 1.310 | 1.310 | 1.310 | 42,702 |
| 2025-12-18 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 191,903 |
| 2025-12-17 | 1.310 | 1.450 | 1.300 | 1.360 | 1.360 | 709,310 |
| 2025-12-16 | 1.330 | 1.360 | 1.300 | 1.310 | 1.310 | 179,404 |
| 2025-12-15 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 203,735 |
| 2025-12-12 | 1.360 | 1.410 | 1.340 | 1.340 | 1.340 | 536,410 |
| 2025-12-11 | 1.390 | 1.420 | 1.340 | 1.350 | 1.350 | 419,938 |
| 2025-12-09 | 1.400 | 1.430 | 1.380 | 1.390 | 1.390 | 277,501 |
| 2025-12-08 | 1.370 | 1.520 | 1.360 | 1.380 | 1.380 | 2,397,317 |
| 2025-12-04 | 1.450 | 1.490 | 1.340 | 1.360 | 1.360 | 838,501 |
| 2025-12-03 | 1.550 | 1.550 | 1.400 | 1.400 | 1.400 | 1,615,013 |
| 2025-12-02 | 1.300 | 1.570 | 1.260 | 1.550 | 1.550 | 6,225,013 |
| 2025-12-01 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 150,500 |
| 2025-11-28 | 1.350 | 1.350 | 1.250 | 1.260 | 1.260 | 279,317 |
| 2025-11-27 | 1.290 | 1.420 | 1.290 | 1.320 | 1.320 | 853,701 |
| 2025-11-26 | 1.420 | 1.420 | 1.280 | 1.280 | 1.280 | 606,539 |
| 2025-11-25 | 1.460 | 1.460 | 1.390 | 1.420 | 1.420 | 432,150 |
| 2025-11-24 | 1.400 | 1.600 | 1.400 | 1.450 | 1.450 | 3,059,600 |
| 2025-11-21 | 1.230 | 1.530 | 1.200 | 1.370 | 1.370 | 1,498,010 |
| 2025-11-20 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 54,200 |
| 2025-11-19 | 1.220 | 1.230 | 1.180 | 1.230 | 1.230 | 54,440 |
| 2025-11-18 | 1.290 | 1.290 | 1.220 | 1.230 | 1.230 | 53,801 |
| 2025-11-17 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 87,552 |
| 2025-11-14 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 9,001 |
| 2025-11-13 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 15,350 |
| 2025-11-12 | 1.330 | 1.350 | 1.300 | 1.300 | 1.300 | 16,600 |
| 2025-11-11 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 13,310 |
| 2025-11-10 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 94,020 |
| 2025-11-07 | 1.370 | 1.370 | 1.290 | 1.320 | 1.320 | 199,204 |
| 2025-11-06 | 1.450 | 1.450 | 1.370 | 1.380 | 1.380 | 11,300 |
| 2025-11-05 | 1.340 | 1.370 | 1.310 | 1.370 | 1.370 | 64,500 |
| 2025-11-04 | 1.380 | 1.380 | 1.320 | 1.370 | 1.370 | 99,900 |
| 2025-11-03 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 200,600 |
| 2025-10-31 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 86,000 |
| 2025-10-30 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 107,800 |
| 2025-10-29 | 1.490 | 1.500 | 1.440 | 1.440 | 1.440 | 59,000 |
| 2025-10-28 | 1.470 | 1.550 | 1.470 | 1.490 | 1.490 | 62,711 |
| 2025-10-27 | 1.490 | 1.530 | 1.480 | 1.490 | 1.490 | 256,512 |
| 2025-10-24 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 113,005 |
| 2025-10-22 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 105,711 |
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.