I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.160	2.200	2.140	2.140	2.140	328,400
2025-07-23	2.120	2.180	2.120	2.180	2.180	223,400
2025-07-22	2.240	2.240	2.100	2.100	2.100	527,100
2025-07-21	2.200	2.240	2.160	2.200	2.200	461,900
2025-07-18	2.180	2.220	2.160	2.180	2.180	686,500
2025-07-17	2.200	2.480	2.140	2.180	2.180	6,840,500
2025-07-16	2.180	2.200	2.120	2.180	2.180	389,400
2025-07-15	2.220	2.320	2.100	2.180	2.180	2,314,700
2025-07-14	2.200	2.220	2.100	2.180	2.180	728,700
2025-07-11	2.200	2.240	2.080	2.220	2.220	906,400
2025-07-09	2.300	2.340	2.140	2.180	2.180	2,040,700
2025-07-08	2.020	2.380	2.020	2.220	2.220	5,152,300
2025-07-07	1.850	2.240	1.850	2.060	2.060	6,102,500
2025-07-04	1.640	1.800	1.640	1.780	1.780	466,300
2025-07-03	1.590	1.640	1.590	1.630	1.630	45,800
2025-07-02	1.580	1.630	1.560	1.600	1.600	22,700
2025-07-01	1.630	1.630	1.580	1.580	1.580	16,600
2025-06-30	1.630	1.630	1.550	1.580	1.580	42,000
2025-06-27	1.610	1.630	1.590	1.610	1.610	18,000
2025-06-26	1.660	1.660	1.600	1.600	1.600	61,600
2025-06-25	1.650	1.650	1.580	1.600	1.600	21,300
2025-06-24	1.530	1.660	1.490	1.600	1.600	126,100
2025-06-23	1.600	1.600	1.530	1.530	1.530	56,600
2025-06-20	1.690	1.700	1.580	1.640	1.640	77,400
2025-06-19	1.550	1.660	1.550	1.620	1.620	71,705
2025-06-18	1.650	1.700	1.590	1.650	1.650	49,000
2025-06-17	1.590	1.690	1.580	1.650	1.650	57,400
2025-06-16	1.600	1.630	1.590	1.610	1.610	37,000
2025-06-13	1.630	1.640	1.600	1.640	1.640	88,800
2025-06-12	1.680	1.680	1.600	1.630	1.630	82,200
2025-06-11	1.700	1.760	1.580	1.650	1.650	227,100
2025-06-10	1.780	1.780	1.600	1.600	1.600	52,000
2025-06-09	1.680	1.780	1.680	1.710	1.710	59,000
2025-06-06	1.670	1.790	1.650	1.660	1.660	213,200
2025-06-05	1.460	1.620	1.450	1.620	1.620	589,600
2025-06-04	1.650	1.650	1.400	1.520	1.520	476,300
2025-05-30	1.680	1.700	1.650	1.650	1.650	165,500
2025-05-29	1.710	1.760	1.660	1.680	1.680	1,416,400
2025-05-28	1.800	1.830	1.760	1.780	1.780	547,400
2025-05-27	1.800	1.810	1.780	1.800	1.800	167,900
2025-05-26	1.820	1.820	1.760	1.780	1.780	154,700
2025-05-23	1.820	1.820	1.760	1.780	1.780	68,600
2025-05-22	1.820	1.900	1.770	1.780	1.780	341,700
2025-05-21	1.940	1.940	1.820	1.830	1.830	187,600
2025-05-20	1.820	2.140	1.820	1.890	1.890	1,924,700
2025-05-19	2.000	2.000	1.720	1.730	1.730	1,687,200
2025-05-16	2.140	2.320	1.900	2.020	2.020	1,363,100
2025-05-15	2.700	2.700	2.120	2.120	2.120	7,123,200
2025-05-14	2.800	3.460	2.800	3.040	3.040	2,210,300
2025-05-13	2.560	2.720	2.560	2.700	2.700	111,600
2025-05-09	2.540	2.620	2.540	2.620	2.620	137,000
2025-05-08	2.540	2.560	2.500	2.540	2.540	42,400
2025-05-07	2.500	2.560	2.380	2.560	2.560	147,100
2025-05-06	2.500	2.600	2.400	2.520	2.520	93,800
2025-05-02	2.580	2.640	2.560	2.580	2.580	112,800
2025-04-30	2.600	2.620	2.540	2.560	2.560	55,523
2025-04-29	2.580	2.580	2.500	2.500	2.500	5,605
2025-04-28	2.580	2.580	2.480	2.500	2.500	61,700
2025-04-25	2.600	2.640	2.540	2.560	2.560	11,801
2025-04-24	2.600	2.620	2.540	2.580	2.580	14,500

← NewerPage 6 of 21 · 1,212 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.