I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2.620 | 2.620 | 2.480 | 2.620 | 2.620 | 14,315 |
| 2025-04-22 | 2.440 | 2.580 | 2.380 | 2.540 | 2.540 | 76,018 |
| 2025-04-21 | 2.540 | 2.540 | 2.460 | 2.480 | 2.480 | 19,056 |
| 2025-04-18 | 2.500 | 2.540 | 2.440 | 2.540 | 2.540 | 38,500 |
| 2025-04-17 | 2.380 | 2.500 | 2.380 | 2.500 | 2.500 | 65,100 |
| 2025-04-16 | 2.260 | 2.400 | 2.260 | 2.380 | 2.380 | 23,000 |
| 2025-04-11 | 2.460 | 2.500 | 2.220 | 2.260 | 2.260 | 135,800 |
| 2025-04-10 | 2.480 | 2.580 | 2.440 | 2.440 | 2.440 | 160,608 |
| 2025-04-09 | 2.480 | 2.520 | 2.320 | 2.320 | 2.320 | 40,700 |
| 2025-04-08 | 2.800 | 2.800 | 2.400 | 2.480 | 2.480 | 111,707 |
| 2025-04-04 | 2.900 | 2.900 | 2.780 | 2.800 | 2.800 | 206,728 |
| 2025-04-03 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 8,003 |
| 2025-04-02 | 2.920 | 3.100 | 2.900 | 2.960 | 2.960 | 63,400 |
| 2025-04-01 | 2.900 | 3.120 | 2.900 | 2.960 | 2.960 | 50,800 |
| 2025-03-31 | 2.900 | 2.960 | 2.840 | 2.840 | 2.840 | 73,000 |
| 2025-03-28 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 30,513 |
| 2025-03-27 | 3.000 | 3.160 | 2.980 | 3.000 | 3.000 | 209,103 |
| 2025-03-26 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 139,821 |
| 2025-03-25 | 3.000 | 3.060 | 2.740 | 3.020 | 3.020 | 299,264 |
| 2025-03-24 | 2.980 | 3.080 | 2.980 | 3.020 | 3.020 | 28,200 |
| 2025-03-21 | 3.240 | 3.240 | 3.080 | 3.080 | 3.080 | 44,601 |
| 2025-03-20 | 3.200 | 3.360 | 3.140 | 3.240 | 3.240 | 480,700 |
| 2025-03-19 | 3.060 | 3.260 | 3.040 | 3.140 | 3.140 | 122,300 |
| 2025-03-18 | 3.140 | 3.180 | 2.800 | 3.100 | 3.100 | 723,530 |
| 2025-03-17 | 3.240 | 3.240 | 3.140 | 3.220 | 3.220 | 326,700 |
| 2025-03-14 | 3.380 | 3.380 | 3.220 | 3.240 | 3.240 | 218,733 |
| 2025-03-13 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 11,200 |
| 2025-03-12 | 3.300 | 3.400 | 3.280 | 3.360 | 3.360 | 39,200 |
| 2025-03-11 | 3.300 | 3.360 | 3.240 | 3.340 | 3.340 | 92,908 |
| 2025-03-10 | 3.540 | 3.540 | 3.300 | 3.360 | 3.360 | 156,003 |
| 2025-03-07 | 3.640 | 3.640 | 3.500 | 3.520 | 3.520 | 51,300 |
| 2025-03-06 | 3.600 | 3.660 | 3.580 | 3.580 | 3.580 | 25,605 |
| 2025-03-05 | 3.540 | 3.600 | 3.480 | 3.600 | 3.600 | 73,200 |
| 2025-03-04 | 3.480 | 3.540 | 3.460 | 3.500 | 3.500 | 112,210 |
| 2025-03-03 | 3.500 | 3.540 | 3.460 | 3.480 | 3.480 | 185,206 |
| 2025-02-28 | 3.500 | 3.560 | 3.480 | 3.500 | 3.500 | 70,902 |
| 2025-02-27 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 104,701 |
| 2025-02-26 | 3.560 | 3.700 | 3.540 | 3.580 | 3.580 | 102,626 |
| 2025-02-25 | 3.660 | 3.660 | 3.500 | 3.540 | 3.540 | 86,900 |
| 2025-02-24 | 3.780 | 3.780 | 3.640 | 3.660 | 3.660 | 48,100 |
| 2025-02-21 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 42,218 |
| 2025-02-20 | 3.820 | 3.820 | 3.700 | 3.740 | 3.740 | 95,210 |
| 2025-02-19 | 3.740 | 3.800 | 3.740 | 3.780 | 3.780 | 63,610 |
| 2025-02-18 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 77,400 |
| 2025-02-17 | 3.580 | 3.660 | 3.500 | 3.660 | 3.660 | 54,600 |
| 2025-02-14 | 3.600 | 3.660 | 3.580 | 3.600 | 3.600 | 116,100 |
| 2025-02-13 | 3.540 | 3.640 | 3.540 | 3.600 | 3.600 | 57,000 |
| 2025-02-11 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 135,200 |
| 2025-02-10 | 3.480 | 3.520 | 3.480 | 3.480 | 3.480 | 58,700 |
| 2025-02-07 | 3.440 | 3.560 | 3.420 | 3.520 | 3.520 | 70,903 |
| 2025-02-06 | 3.640 | 3.640 | 3.480 | 3.480 | 3.480 | 138,501 |
| 2025-02-05 | 3.780 | 3.800 | 3.620 | 3.640 | 3.640 | 100,202 |
| 2025-02-04 | 3.660 | 3.800 | 3.640 | 3.780 | 3.780 | 54,700 |
| 2025-02-03 | 3.800 | 3.800 | 3.640 | 3.660 | 3.660 | 166,801 |
| 2025-01-31 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 199,400 |
| 2025-01-30 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 228,400 |
| 2025-01-29 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 143,400 |
| 2025-01-28 | 3.900 | 4.100 | 3.820 | 4.000 | 4.000 | 323,500 |
| 2025-01-27 | 3.960 | 4.020 | 3.880 | 3.880 | 3.880 | 446,231 |
| 2025-01-24 | 3.940 | 4.400 | 3.920 | 3.980 | 3.980 | 3,362,793 |
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.