I&I Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 41.500 | 44.000 | 40.250 | 44.000 | 43.482 | 787,200 |
| 2021-11-05 | 40.000 | 41.500 | 39.750 | 41.000 | 40.518 | 1,200,700 |
| 2021-11-04 | 38.000 | 40.500 | 38.000 | 40.000 | 39.529 | 1,648,700 |
| 2021-11-03 | 37.000 | 38.750 | 37.000 | 38.000 | 37.553 | 644,000 |
| 2021-11-02 | 40.750 | 41.500 | 37.000 | 37.250 | 36.812 | 1,122,600 |
| 2021-11-01 | 40.000 | 41.500 | 39.750 | 40.750 | 40.271 | 383,900 |
| 2021-10-29 | 40.000 | 41.750 | 40.000 | 40.000 | 39.529 | 828,000 |
| 2021-10-28 | 42.000 | 42.250 | 40.250 | 40.250 | 39.777 | 476,300 |
| 2021-10-27 | 39.500 | 41.750 | 38.500 | 41.750 | 41.259 | 529,900 |
| 2021-10-26 | 39.500 | 40.250 | 37.500 | 39.250 | 38.788 | 1,045,800 |
| 2021-10-25 | 40.250 | 41.000 | 39.250 | 39.250 | 38.788 | 673,500 |
| 2021-10-21 | 38.000 | 40.500 | 37.750 | 39.500 | 39.035 | 1,498,600 |
| 2021-10-20 | 38.750 | 38.750 | 37.250 | 37.750 | 37.306 | 717,400 |
| 2021-10-19 | 33.750 | 38.500 | 33.750 | 38.500 | 38.047 | 1,345,000 |
| 2021-10-18 | 34.000 | 35.000 | 33.500 | 33.500 | 33.106 | 484,400 |
| 2021-10-15 | 35.250 | 35.250 | 33.500 | 34.000 | 33.600 | 358,900 |
| 2021-10-14 | 35.750 | 35.750 | 34.750 | 35.000 | 34.588 | 541,900 |
← NewerPage 21 of 21 · 1,217 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.