I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	39.250	42.000	39.000	41.000	41.000	4,003,870
2023-02-01	38.000	38.750	38.000	38.500	38.500	378,404
2023-01-31	38.000	38.250	37.000	38.000	38.000	983,320
2023-01-30	39.000	39.000	38.000	38.000	38.000	477,747
2023-01-27	39.500	39.500	38.500	38.750	38.750	600,090
2023-01-26	39.250	40.000	37.250	38.750	38.750	2,481,309
2023-01-25	37.500	38.000	36.750	38.000	38.000	473,305
2023-01-24	38.250	38.750	37.750	37.750	37.750	481,110
2023-01-23	37.750	38.500	37.500	38.000	38.000	671,293
2023-01-20	38.000	38.000	36.750	37.500	37.500	356,605
2023-01-19	37.750	38.000	37.250	37.750	37.750	298,759
2023-01-18	36.750	38.000	36.750	37.750	37.750	768,848
2023-01-17	36.750	37.000	36.000	36.500	36.500	282,527
2023-01-16	35.750	36.500	35.750	36.500	36.500	544,300
2023-01-13	35.500	36.500	35.250	35.500	35.500	537,537
2023-01-12	35.000	35.750	34.500	35.250	35.250	456,557
2023-01-11	36.000	36.500	34.750	35.000	35.000	811,837
2023-01-10	36.500	37.250	35.750	36.000	36.000	498,731
2023-01-09	36.500	38.000	36.500	36.500	36.500	596,493
2023-01-06	36.000	36.500	35.500	36.250	36.250	243,858
2023-01-05	35.250	35.750	35.250	35.500	35.500	234,584
2023-01-04	36.500	36.500	35.000	35.250	35.250	363,024
2023-01-03	36.500	37.000	36.000	36.500	36.500	262,887
2022-12-30	35.250	37.000	34.750	37.000	37.000	467,230
2022-12-29	34.750	35.250	34.750	35.000	35.000	151,870
2022-12-28	35.000	35.000	34.750	35.000	35.000	138,993
2022-12-27	35.000	35.250	34.750	35.000	35.000	196,845
2022-12-26	34.500	35.000	34.500	34.750	34.750	121,127
2022-12-23	34.500	35.000	34.250	34.500	34.500	163,242
2022-12-22	35.000	36.000	34.500	35.000	35.000	440,224
2022-12-21	34.500	35.000	34.500	34.750	34.750	123,701
2022-12-20	36.250	36.250	34.500	34.500	34.500	696,086
2022-12-19	37.500	37.500	36.000	36.250	36.250	557,574
2022-12-16	38.000	38.000	37.000	37.500	37.500	516,400
2022-12-15	39.250	39.250	38.000	38.250	38.250	536,001
2022-12-14	38.500	39.500	38.250	39.250	39.250	541,900
2022-12-13	38.750	38.750	38.000	38.250	38.250	364,062
2022-12-09	37.750	38.750	37.750	38.750	38.750	984,032
2022-12-08	36.500	38.000	36.500	37.500	37.500	348,400
2022-12-07	36.500	37.250	36.000	36.250	36.250	291,920
2022-12-06	37.750	38.000	36.500	36.500	36.500	362,518
2022-12-02	37.750	38.000	37.250	37.750	37.750	271,105
2022-12-01	37.250	38.250	37.250	37.750	37.750	648,500
2022-11-30	36.750	37.250	36.500	37.000	37.000	504,605
2022-11-29	36.750	37.000	36.000	36.500	36.500	447,735
2022-11-28	37.250	37.250	36.750	36.750	36.750	245,728
2022-11-25	37.750	37.750	37.000	37.250	37.250	295,807
2022-11-24	37.000	38.000	36.750	37.750	37.750	632,352
2022-11-23	36.000	37.250	35.750	36.500	36.500	400,362
2022-11-22	36.000	37.250	35.750	36.000	36.000	409,312
2022-11-21	38.000	38.500	36.750	36.750	36.750	787,012
2022-11-18	40.750	40.750	38.000	38.000	38.000	745,233
2022-11-17	40.750	41.500	40.500	40.750	40.750	223,633
2022-11-16	40.500	41.250	40.500	40.750	40.750	316,800
2022-11-15	40.750	40.750	40.000	40.500	40.500	189,805
2022-11-14	40.500	41.750	39.750	40.500	40.500	780,603
2022-11-11	41.000	42.250	40.250	42.000	42.000	734,771
2022-11-10	39.750	40.500	39.750	40.000	40.000	113,226
2022-11-09	40.250	40.750	40.000	40.000	40.000	182,005
2022-11-08	40.000	40.750	39.750	40.000	40.000	354,412

← NewerPage 16 of 21 · 1,211 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.