I&I Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	39.500	40.250	38.500	38.500	38.047	744,600
2022-02-03	40.750	40.750	39.750	39.750	39.282	574,900
2022-02-02	41.250	42.000	40.000	40.500	40.024	552,000
2022-02-01	39.250	41.500	39.250	41.250	40.765	1,504,800
2022-01-31	37.000	38.750	37.000	38.500	38.047	611,100
2022-01-28	37.750	38.500	36.000	37.000	36.565	1,638,400
2022-01-27	38.500	38.500	36.750	37.500	37.059	604,000
2022-01-26	40.000	40.750	38.750	38.750	38.294	807,400
2022-01-25	39.000	40.250	38.000	39.500	39.035	1,320,400
2022-01-24	41.500	42.500	39.000	40.000	39.529	1,580,700
2022-01-21	44.750	44.750	42.250	43.250	42.741	1,271,000
2022-01-20	43.500	45.250	43.250	44.750	44.224	430,500
2022-01-19	47.750	48.000	44.750	44.750	44.224	984,900
2022-01-18	47.750	48.500	46.000	48.000	47.435	1,302,300
2022-01-17	48.000	49.250	47.500	47.750	47.188	348,100
2022-01-14	50.000	50.000	47.750	48.000	47.435	835,700
2022-01-13	51.750	52.000	49.750	50.000	49.412	392,500
2022-01-12	50.750	52.000	50.750	51.250	50.647	261,800
2022-01-11	49.000	51.750	49.000	50.750	50.153	544,700
2022-01-10	53.000	53.000	48.250	49.250	48.671	1,049,200
2022-01-07	53.750	54.000	51.250	52.250	51.635	483,400
2022-01-06	56.000	56.000	50.750	53.500	52.871	1,130,000
2022-01-05	58.000	60.000	55.500	56.750	56.082	1,634,500
2022-01-04	50.500	58.500	50.500	57.750	57.071	2,622,000
2021-12-30	48.000	50.000	47.250	50.000	49.412	905,900
2021-12-29	49.500	51.000	47.250	48.000	47.435	1,322,600
2021-12-28	45.000	48.500	45.000	48.000	47.435	1,311,100
2021-12-27	44.000	45.750	44.000	45.000	44.471	232,900
2021-12-24	46.000	46.000	44.250	44.250	43.729	180,800
2021-12-23	45.500	46.250	42.500	45.750	45.212	1,521,600
2021-12-22	46.750	47.750	45.500	45.500	44.965	488,100
2021-12-21	46.250	47.500	46.000	46.500	45.953	292,700
2021-12-20	46.250	47.500	46.000	46.000	45.459	216,500
2021-12-17	46.500	46.750	45.750	46.000	45.459	293,200
2021-12-16	46.250	48.000	46.250	46.750	46.200	520,800
2021-12-15	48.500	48.500	45.750	46.000	45.459	1,266,800
2021-12-14	49.750	50.250	48.250	48.500	47.929	833,100
2021-12-13	49.000	51.500	48.000	50.750	50.153	527,100
2021-12-09	48.750	49.250	47.750	48.250	47.682	260,200
2021-12-08	49.500	49.500	47.000	48.750	48.177	590,500
2021-12-07	46.500	48.000	45.250	47.500	46.941	570,700
2021-12-03	47.500	47.500	45.500	46.250	45.706	403,300
2021-12-02	43.000	48.500	42.750	46.250	45.706	2,543,200
2021-12-01	41.500	43.250	41.500	42.750	42.247	294,000
2021-11-30	43.000	43.750	40.500	41.750	41.259	598,000
2021-11-29	42.500	44.500	42.250	42.250	41.753	382,500
2021-11-26	41.500	44.000	41.500	43.000	42.494	900,000
2021-11-25	42.750	42.750	41.250	41.250	40.765	263,200
2021-11-24	41.500	43.250	41.500	42.500	42.000	587,400
2021-11-23	42.250	42.750	41.500	41.750	41.259	432,600
2021-11-22	42.500	42.750	41.250	41.750	41.259	251,800
2021-11-19	41.750	42.500	41.250	41.500	41.012	280,100
2021-11-18	40.250	41.750	39.750	41.250	40.765	724,700
2021-11-17	43.250	43.750	40.000	40.500	40.024	1,816,300
2021-11-16	43.500	44.000	42.000	43.750	43.235	855,600
2021-11-15	43.000	44.500	41.500	42.500	42.000	1,278,000
2021-11-12	41.750	43.750	41.250	42.500	42.000	1,111,600
2021-11-11	42.000	42.000	40.000	41.000	40.518	426,900
2021-11-10	42.750	44.250	41.250	41.500	41.012	757,100
2021-11-09	45.000	45.000	42.250	43.000	42.494	908,600

← NewerPage 20 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.