I2 Enterprise PCL (BKK:I2)
Thailand · Delayed Price · Currency is THB 0.8400
-0.0100 (-1.18%)
At close: Sep 10, 2025
I2 Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | - | -1.18% | 686,813 |
| Sep 9, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | - | 2.41% | 4,329,800 |
| Sep 8, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | - | - | 1,067,300 |
| Sep 5, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | - | 1.22% | 1,224,103 |
| Sep 4, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | - | 2.50% | 2,849,545 |
| Sep 3, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | - | 1.27% | 599,783 |
| Sep 2, 2025 | 0.78 | 0.81 | 0.77 | 0.79 | - | 2.60% | 1,902,000 |
| Sep 1, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | - | -1.28% | 1,354,600 |
| Aug 29, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | - | -3.70% | 2,852,660 |
| Aug 28, 2025 | 0.81 | 0.93 | 0.80 | 0.81 | - | 2.53% | 22,762,100 |
| Aug 27, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | - | -4.82% | 634,901 |
| Aug 26, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | - | - | 618,900 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | - | -1.19% | 475,300 |
| Aug 22, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | - | - | 610,400 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.81 | 0.84 | - | - | 546,200 |
| Aug 20, 2025 | 0.83 | 0.85 | 0.81 | 0.84 | - | 1.20% | 403,715 |
| Aug 19, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | - | 2.47% | 265,447 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.78 | 0.81 | - | - | 926,589 |
| Aug 15, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | - | 3.85% | 1,976,100 |
| Aug 14, 2025 | 0.83 | 0.84 | 0.78 | 0.78 | - | -4.88% | 2,913,157 |
| Aug 13, 2025 | 0.86 | 0.89 | 0.82 | 0.82 | - | -3.53% | 3,720,610 |
| Aug 8, 2025 | 0.89 | 0.94 | 0.78 | 0.85 | - | -19.81% | 17,994,900 |
| Aug 7, 2025 | 1.06 | 1.11 | 1.04 | 1.06 | - | -0.93% | 11,014,900 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.02 | 1.07 | - | - | 6,182,100 |
| Aug 5, 2025 | 1.00 | 1.10 | 0.98 | 1.07 | - | 3.88% | 27,014,200 |
| Aug 4, 2025 | 0.85 | 1.03 | 0.85 | 1.03 | - | 22.62% | 35,305,380 |
| Aug 1, 2025 | 0.84 | 0.88 | 0.82 | 0.84 | - | 1.20% | 780,900 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | - | -3.49% | 575,900 |
| Jul 30, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | - | - | 438,912 |
| Jul 29, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | - | 1.18% | 224,400 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | - | - | 226,200 |
| Jul 24, 2025 | 0.87 | 0.88 | 0.84 | 0.85 | - | -2.30% | 329,900 |
| Jul 23, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | - | 2.35% | 539,100 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | - | -3.41% | 453,600 |
| Jul 21, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | - | -2.22% | 1,144,201 |
| Jul 18, 2025 | 0.91 | 0.96 | 0.89 | 0.90 | - | -1.10% | 1,858,900 |
| Jul 17, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | - | 1.11% | 772,005 |
| Jul 16, 2025 | 0.91 | 0.96 | 0.90 | 0.90 | - | -1.10% | 1,929,700 |
| Jul 15, 2025 | 0.89 | 0.97 | 0.87 | 0.91 | - | 2.25% | 1,584,300 |
| Jul 14, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | - | 1.14% | 328,002 |
| Jul 11, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | - | -1.12% | 696,300 |
| Jul 9, 2025 | 0.92 | 0.93 | 0.88 | 0.89 | - | -1.11% | 1,010,303 |
| Jul 8, 2025 | 0.85 | 0.97 | 0.84 | 0.90 | - | 4.65% | 3,282,400 |
| Jul 7, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | - | - | 348,100 |
| Jul 4, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | - | -2.27% | 1,309,701 |
| Jul 3, 2025 | 0.83 | 1.01 | 0.80 | 0.88 | - | 8.64% | 10,550,400 |
| Jul 2, 2025 | 0.81 | 0.92 | 0.79 | 0.81 | - | 1.25% | 3,377,700 |
| Jul 1, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | - | 1.27% | 20,300 |
| Jun 30, 2025 | 0.79 | 0.85 | 0.78 | 0.79 | - | 1.28% | 61,700 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | - | -2.50% | 229,700 |