I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.530	1.600	1.520	1.530	1.530	73,553
2025-10-20	1.570	1.580	1.530	1.530	1.530	47,200
2025-10-17	1.550	1.580	1.540	1.540	1.540	161,410
2025-10-16	1.560	1.600	1.560	1.600	1.600	120,103
2025-10-15	1.580	1.620	1.550	1.560	1.560	346,400
2025-10-14	1.620	1.640	1.560	1.560	1.560	129,701
2025-10-10	1.620	1.630	1.610	1.620	1.620	143,700
2025-10-09	1.640	1.680	1.610	1.630	1.630	422,129
2025-10-08	1.690	1.710	1.630	1.630	1.630	393,900
2025-10-07	1.690	1.720	1.660	1.670	1.670	206,474
2025-10-06	1.790	1.790	1.650	1.650	1.650	236,416
2025-10-03	1.820	1.850	1.770	1.790	1.790	597,720
2025-10-02	1.760	1.910	1.750	1.790	1.790	2,470,666
2025-10-01	1.540	1.870	1.540	1.810	1.810	4,172,229
2025-09-30	1.600	1.670	1.460	1.530	1.530	500,902
2025-09-29	1.710	1.720	1.600	1.600	1.600	479,256
2025-09-26	1.750	1.750	1.700	1.720	1.720	265,507
2025-09-25	1.790	1.790	1.740	1.750	1.750	309,024
2025-09-24	1.770	1.790	1.760	1.780	1.780	207,414
2025-09-23	1.780	1.910	1.750	1.770	1.770	730,451
2025-09-22	1.810	1.810	1.760	1.790	1.790	210,156
2025-09-19	1.840	1.870	1.800	1.810	1.810	267,311
2025-09-18	1.870	1.870	1.850	1.850	1.850	225,601
2025-09-17	1.900	1.910	1.850	1.870	1.870	461,206
2025-09-16	1.920	1.940	1.890	1.900	1.900	321,216
2025-09-15	1.920	1.920	1.890	1.900	1.900	218,458
2025-09-12	1.930	1.970	1.900	1.900	1.900	444,314
2025-09-11	1.940	1.950	1.900	1.920	1.920	401,708
2025-09-10	1.950	1.970	1.920	1.940	1.940	738,512
2025-09-09	1.900	2.020	1.890	1.940	1.940	3,670,601
2025-09-08	1.960	1.960	1.890	1.890	1.890	1,189,245
2025-09-05	1.950	2.020	1.920	1.960	1.960	1,571,793
2025-09-04	2.020	2.020	1.920	1.930	1.930	2,116,771
2025-09-03	1.980	2.040	1.980	2.000	2.000	1,719,263
2025-09-02	2.040	2.040	1.960	1.970	1.970	1,918,600
2025-09-01	1.880	2.140	1.860	2.000	2.000	10,109,700
2025-08-29	1.840	2.020	1.810	1.820	1.820	4,621,400
2025-08-28	2.020	2.140	1.720	1.840	1.840	10,480,700
2025-08-27	2.060	2.260	1.940	1.940	1.940	8,910,100
2025-08-26	2.000	2.380	2.000	2.000	2.000	23,470,700
2025-08-25	1.740	1.920	1.710	1.920	1.920	26,792,500
2025-08-22	1.300	1.470	1.280	1.470	1.470	3,208,300
2025-08-21	1.180	1.180	1.090	1.130	1.130	615,800
2025-08-20	1.160	1.210	1.100	1.180	1.180	699,300
2025-08-19	1.110	1.190	1.070	1.140	1.140	556,400
2025-08-18	1.170	1.200	1.110	1.110	1.110	910,200
2025-08-15	1.210	1.350	1.070	1.190	1.190	3,459,500
2025-08-14	1.800	1.810	1.390	1.390	1.390	6,009,800
2025-08-13	2.080	2.100	1.990	2.000	2.000	257,100
2025-08-08	2.000	2.100	2.000	2.060	2.060	182,400
2025-08-07	2.040	2.100	2.000	2.020	2.020	254,400
2025-08-06	1.980	2.060	1.980	2.020	2.020	301,500
2025-08-05	1.900	2.000	1.900	1.970	1.970	183,500
2025-08-04	1.910	1.950	1.880	1.900	1.900	76,800
2025-08-01	2.140	2.140	1.940	1.950	1.950	655,000
2025-07-31	2.220	2.220	2.080	2.080	2.080	654,700
2025-07-30	2.160	2.220	2.160	2.180	2.180	289,500
2025-07-29	2.180	2.200	2.160	2.180	2.180	120,000
2025-07-25	2.200	2.200	2.140	2.180	2.180	122,600
2025-07-24	2.160	2.200	2.140	2.140	2.140	328,400

← NewerPage 5 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.