I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 67,200 |
| 2026-10-19 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 188,200 |
| 2026-10-15 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 179,000 |
| 2026-10-14 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 140,200 |
| 2026-10-12 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 272,800 |
| 2026-10-09 | 1.440 | 1.480 | 1.380 | 1.410 | 1.410 | 802,500 |
| 2026-10-08 | 1.390 | 1.540 | 1.370 | 1.430 | 1.430 | 3,618,900 |
| 2026-10-07 | 1.360 | 1.410 | 1.350 | 1.360 | 1.360 | 385,200 |
| 2026-10-06 | 1.330 | 1.520 | 1.330 | 1.360 | 1.360 | 3,988,006 |
| 2026-10-05 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 623,604 |
| 2026-10-02 | 1.350 | 1.390 | 1.330 | 1.330 | 1.330 | 137,500 |
| 2026-10-01 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 154,401 |
| 2026-09-30 | 1.420 | 1.430 | 1.360 | 1.390 | 1.390 | 216,500 |
| 2026-09-29 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 322,700 |
| 2026-09-28 | 1.440 | 1.470 | 1.420 | 1.420 | 1.420 | 200,000 |
| 2026-09-25 | 1.480 | 1.500 | 1.440 | 1.440 | 1.440 | 62,900 |
| 2026-09-24 | 1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 111,300 |
| 2026-09-23 | 1.440 | 1.570 | 1.440 | 1.460 | 1.460 | 1,091,761 |
| 2026-09-22 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 98,701 |
| 2026-09-21 | 1.470 | 1.520 | 1.440 | 1.490 | 1.490 | 136,400 |
Page 1 of 1 · 20 trading days
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.