I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 227,063 |
| 2024-10-24 | 6.050 | 6.150 | 5.850 | 5.850 | 5.850 | 435,501 |
| 2024-10-22 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 460,134 |
| 2024-10-21 | 6.000 | 6.500 | 6.000 | 6.300 | 6.300 | 1,169,408 |
| 2024-10-18 | 6.000 | 6.150 | 6.000 | 6.050 | 6.050 | 306,200 |
| 2024-10-17 | 6.150 | 6.250 | 6.050 | 6.050 | 6.050 | 352,100 |
| 2024-10-16 | 5.850 | 6.150 | 5.800 | 6.100 | 6.100 | 528,800 |
| 2024-10-15 | 6.300 | 6.400 | 5.800 | 5.850 | 5.850 | 894,309 |
| 2024-10-11 | 6.400 | 6.600 | 6.250 | 6.300 | 6.300 | 636,860 |
| 2024-10-10 | 6.700 | 6.800 | 6.400 | 6.400 | 6.400 | 665,900 |
| 2024-10-09 | 6.500 | 6.800 | 6.400 | 6.600 | 6.600 | 1,208,611 |
| 2024-10-08 | 6.300 | 6.550 | 6.200 | 6.500 | 6.500 | 912,201 |
| 2024-10-07 | 6.350 | 6.550 | 6.250 | 6.300 | 6.300 | 1,150,150 |
| 2024-10-04 | 6.850 | 6.950 | 6.150 | 6.300 | 6.300 | 2,317,810 |
| 2024-10-03 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 976,901 |
| 2024-10-02 | 7.600 | 7.750 | 7.400 | 7.450 | 7.450 | 1,592,711 |
| 2024-10-01 | 7.200 | 7.600 | 7.150 | 7.550 | 7.550 | 1,542,924 |
| 2024-09-30 | 7.300 | 7.350 | 7.150 | 7.200 | 7.200 | 371,150 |
| 2024-09-27 | 7.100 | 7.400 | 7.050 | 7.250 | 7.250 | 807,101 |
| 2024-09-26 | 7.350 | 7.500 | 7.050 | 7.050 | 7.050 | 749,117 |
| 2024-09-25 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 1,389,929 |
| 2024-09-24 | 7.400 | 7.850 | 7.400 | 7.600 | 7.600 | 1,754,350 |
| 2024-09-23 | 7.750 | 7.750 | 7.350 | 7.400 | 7.400 | 2,248,266 |
| 2024-09-20 | 8.050 | 8.200 | 7.700 | 7.750 | 7.750 | 1,714,904 |
| 2024-09-19 | 8.200 | 8.500 | 7.900 | 8.050 | 8.050 | 2,906,309 |
| 2024-09-18 | 8.150 | 8.550 | 8.100 | 8.150 | 8.150 | 1,417,302 |
| 2024-09-17 | 8.500 | 8.850 | 8.150 | 8.150 | 8.150 | 2,747,895 |
| 2024-09-16 | 8.400 | 9.250 | 8.050 | 8.550 | 8.550 | 7,894,614 |
| 2024-09-13 | 7.450 | 8.400 | 7.450 | 8.200 | 8.200 | 7,756,252 |
| 2024-09-12 | 7.400 | 7.850 | 7.150 | 7.400 | 7.400 | 4,408,901 |
| 2024-09-11 | 7.500 | 7.500 | 6.950 | 7.250 | 7.250 | 2,883,357 |
| 2024-09-10 | 7.250 | 8.150 | 7.150 | 7.500 | 7.500 | 11,169,660 |
| 2024-09-09 | 5.800 | 6.700 | 5.750 | 6.700 | 6.700 | 7,616,621 |
| 2024-09-06 | 6.150 | 6.250 | 5.700 | 5.700 | 5.700 | 2,044,060 |
| 2024-09-05 | 6.300 | 6.350 | 6.000 | 6.100 | 6.100 | 2,507,001 |
| 2024-09-04 | 5.700 | 6.500 | 5.700 | 6.050 | 6.050 | 7,527,012 |
| 2024-09-03 | 5.750 | 5.850 | 5.500 | 5.850 | 5.850 | 2,052,835 |
| 2024-09-02 | 6.300 | 6.300 | 5.550 | 5.800 | 5.800 | 2,653,976 |
| 2024-08-30 | 6.200 | 6.650 | 6.000 | 6.000 | 6.000 | 11,625,110 |
| 2024-08-29 | 4.580 | 6.050 | 4.580 | 6.050 | 6.050 | 13,056,330 |
| 2024-08-28 | 4.080 | 5.200 | 4.040 | 4.620 | 4.620 | 6,406,293 |
| 2024-08-27 | 4.160 | 4.260 | 3.960 | 4.020 | 4.020 | 649,438 |
| 2024-08-26 | 4.180 | 4.180 | 3.960 | 4.140 | 4.140 | 337,100 |
| 2024-08-23 | 4.000 | 4.080 | 3.900 | 4.080 | 4.080 | 165,101 |
| 2024-08-22 | 4.060 | 4.140 | 3.980 | 4.000 | 4.000 | 712,701 |
| 2024-08-21 | 4.020 | 4.100 | 3.940 | 4.080 | 4.080 | 257,575 |
| 2024-08-20 | 4.000 | 4.120 | 3.940 | 4.000 | 4.000 | 213,602 |
| 2024-08-19 | 4.020 | 4.060 | 3.960 | 3.980 | 3.980 | 299,920 |
| 2024-08-16 | 4.000 | 4.120 | 3.960 | 4.060 | 4.060 | 325,842 |
| 2024-08-15 | 4.460 | 4.460 | 3.880 | 4.060 | 4.060 | 399,902 |
| 2024-08-14 | 4.500 | 4.520 | 4.440 | 4.500 | 4.500 | 345,450 |
| 2024-08-09 | 4.420 | 5.100 | 4.420 | 4.520 | 4.520 | 190,610 |
| 2024-08-08 | 4.400 | 4.520 | 4.380 | 4.400 | 4.400 | 96,700 |
| 2024-08-07 | 4.400 | 4.700 | 4.360 | 4.400 | 4.400 | 141,889 |
| 2024-08-06 | 4.960 | 4.980 | 4.380 | 4.380 | 4.380 | 276,526 |
| 2024-08-05 | 5.200 | 5.300 | 4.880 | 4.960 | 4.960 | 206,050 |
| 2024-08-02 | 5.600 | 5.600 | 5.350 | 5.400 | 5.400 | 92,604 |
| 2024-08-01 | 5.650 | 5.700 | 5.500 | 5.650 | 5.650 | 68,200 |
| 2024-07-31 | 5.750 | 5.950 | 5.450 | 5.600 | 5.600 | 3,557,701 |
| 2024-07-30 | 5.800 | 6.000 | 5.700 | 5.750 | 5.750 | 48,800 |
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.