I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.600 | 3.700 | 3.600 | 3.620 | 3.620 | 144,500 |
| 2025-01-22 | 3.600 | 3.660 | 3.580 | 3.620 | 3.620 | 306,700 |
| 2025-01-21 | 3.560 | 3.640 | 3.280 | 3.600 | 3.600 | 143,100 |
| 2025-01-20 | 3.520 | 3.580 | 3.500 | 3.580 | 3.580 | 84,200 |
| 2025-01-17 | 3.680 | 3.720 | 3.460 | 3.540 | 3.540 | 127,909 |
| 2025-01-16 | 3.640 | 3.740 | 3.640 | 3.660 | 3.660 | 141,500 |
| 2025-01-15 | 3.760 | 3.780 | 3.640 | 3.640 | 3.640 | 177,902 |
| 2025-01-14 | 3.720 | 3.920 | 3.720 | 3.720 | 3.720 | 555,562 |
| 2025-01-13 | 3.620 | 3.740 | 3.600 | 3.700 | 3.700 | 197,120 |
| 2025-01-10 | 3.600 | 3.760 | 3.580 | 3.700 | 3.700 | 573,819 |
| 2025-01-09 | 3.860 | 3.880 | 3.780 | 3.780 | 3.780 | 258,946 |
| 2025-01-08 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 71,093 |
| 2025-01-07 | 3.800 | 3.980 | 3.780 | 3.920 | 3.920 | 318,920 |
| 2025-01-06 | 3.960 | 3.960 | 3.780 | 3.840 | 3.840 | 431,808 |
| 2025-01-03 | 3.900 | 4.000 | 3.900 | 3.940 | 3.940 | 122,004 |
| 2025-01-02 | 3.980 | 4.000 | 3.860 | 3.940 | 3.940 | 271,950 |
| 2024-12-30 | 3.980 | 4.000 | 3.840 | 3.940 | 3.940 | 628,517 |
| 2024-12-27 | 4.080 | 4.100 | 3.980 | 4.000 | 4.000 | 1,150,737 |
| 2024-12-26 | 4.140 | 4.400 | 3.980 | 4.140 | 4.140 | 1,313,131 |
| 2024-12-25 | 4.700 | 4.700 | 4.040 | 4.100 | 4.100 | 2,523,615 |
| 2024-12-24 | 4.700 | 4.760 | 4.640 | 4.700 | 4.700 | 191,400 |
| 2024-12-23 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 397,204 |
| 2024-12-20 | 4.500 | 4.600 | 4.380 | 4.400 | 4.400 | 415,214 |
| 2024-12-19 | 4.920 | 4.920 | 4.500 | 4.500 | 4.500 | 947,053 |
| 2024-12-18 | 5.050 | 5.150 | 4.920 | 4.940 | 4.940 | 475,650 |
| 2024-12-17 | 5.850 | 5.900 | 4.900 | 5.050 | 5.050 | 2,434,816 |
| 2024-12-16 | 6.050 | 6.150 | 5.800 | 5.800 | 5.800 | 210,700 |
| 2024-12-13 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 427,100 |
| 2024-12-12 | 5.850 | 6.200 | 5.700 | 6.150 | 6.150 | 799,799 |
| 2024-12-11 | 5.800 | 6.000 | 5.650 | 5.750 | 5.750 | 221,150 |
| 2024-12-09 | 5.850 | 5.900 | 5.650 | 5.850 | 5.850 | 298,801 |
| 2024-12-06 | 5.900 | 6.150 | 5.850 | 5.850 | 5.850 | 243,000 |
| 2024-12-04 | 5.850 | 6.050 | 5.600 | 5.950 | 5.950 | 904,416 |
| 2024-12-03 | 5.200 | 5.850 | 5.200 | 5.650 | 5.650 | 578,000 |
| 2024-12-02 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 108,000 |
| 2024-11-29 | 5.200 | 5.400 | 5.100 | 5.400 | 5.400 | 336,450 |
| 2024-11-28 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 102,490 |
| 2024-11-27 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 94,400 |
| 2024-11-26 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 189,610 |
| 2024-11-25 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 71,800 |
| 2024-11-22 | 5.050 | 5.200 | 4.980 | 5.150 | 5.150 | 225,635 |
| 2024-11-21 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 56,000 |
| 2024-11-20 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 52,710 |
| 2024-11-19 | 5.150 | 5.350 | 5.050 | 5.100 | 5.100 | 145,100 |
| 2024-11-18 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 157,602 |
| 2024-11-15 | 5.450 | 5.500 | 5.100 | 5.100 | 5.100 | 423,201 |
| 2024-11-14 | 5.500 | 5.650 | 5.300 | 5.400 | 5.400 | 614,601 |
| 2024-11-13 | 5.200 | 5.400 | 5.200 | 5.250 | 5.250 | 151,745 |
| 2024-11-12 | 5.500 | 5.550 | 5.150 | 5.200 | 5.200 | 603,100 |
| 2024-11-11 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 660,400 |
| 2024-11-08 | 5.800 | 6.100 | 5.800 | 5.850 | 5.850 | 485,902 |
| 2024-11-07 | 5.750 | 5.850 | 5.700 | 5.750 | 5.750 | 286,116 |
| 2024-11-06 | 6.000 | 6.100 | 5.750 | 5.750 | 5.750 | 197,918 |
| 2024-11-05 | 5.950 | 6.050 | 5.850 | 5.900 | 5.900 | 230,200 |
| 2024-11-04 | 6.150 | 6.150 | 5.900 | 5.950 | 5.950 | 294,900 |
| 2024-11-01 | 6.200 | 6.200 | 5.950 | 6.050 | 6.050 | 391,600 |
| 2024-10-31 | 6.250 | 6.300 | 6.150 | 6.200 | 6.200 | 155,000 |
| 2024-10-30 | 6.200 | 6.350 | 6.150 | 6.250 | 6.250 | 497,102 |
| 2024-10-29 | 6.100 | 6.250 | 6.100 | 6.150 | 6.150 | 447,700 |
| 2024-10-28 | 6.000 | 6.150 | 5.950 | 6.100 | 6.100 | 436,900 |
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.