I&I Group PCL (BKK:IIG)
Thailand · Delayed Price · Currency is THB 1.350
-0.020 (-1.46%)
Mar 27, 2026, 4:39 PM ICT
I&I Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 166,600 |
| Mar 25, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 185,101 |
| Mar 24, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | - | 156,503 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -4.20% | 168,201 |
| Mar 20, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 222,325 |
| Mar 19, 2026 | 1.48 | 1.52 | 1.40 | 1.43 | 1.43 | -3.38% | 607,400 |
| Mar 18, 2026 | 1.53 | 1.59 | 1.48 | 1.48 | 1.48 | -2.63% | 1,508,902 |
| Mar 17, 2026 | 1.40 | 1.65 | 1.40 | 1.52 | 1.52 | 10.95% | 5,390,400 |
| Mar 16, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 156,900 |
| Mar 13, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 194,000 |
| Mar 12, 2026 | 1.38 | 1.41 | 1.34 | 1.40 | 1.40 | 2.94% | 215,217 |
| Mar 11, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 333,900 |
| Mar 10, 2026 | 1.31 | 1.52 | 1.31 | 1.40 | 1.40 | 11.11% | 2,452,000 |
| Mar 9, 2026 | 1.22 | 1.29 | 1.20 | 1.26 | 1.26 | -0.79% | 196,200 |
| Mar 6, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 87,800 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | 1.61% | 386,300 |
| Mar 4, 2026 | 1.11 | 1.32 | 1.11 | 1.24 | 1.24 | -8.15% | 1,047,900 |
| Mar 2, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -8.78% | 1,424,378 |
| Feb 27, 2026 | 1.63 | 1.65 | 1.46 | 1.48 | 1.48 | -13.95% | 2,548,701 |
| Feb 26, 2026 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -2.27% | 463,700 |
| Feb 25, 2026 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | - | 423,568 |
| Feb 24, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | - | 249,400 |
| Feb 23, 2026 | 1.81 | 1.86 | 1.71 | 1.76 | 1.76 | -3.30% | 1,108,087 |
| Feb 20, 2026 | 1.91 | 1.91 | 1.81 | 1.82 | 1.82 | -5.21% | 1,587,811 |
| Feb 19, 2026 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 3.78% | 2,876,002 |
| Feb 18, 2026 | 1.95 | 1.97 | 1.85 | 1.85 | 1.85 | -2.63% | 4,084,311 |
| Feb 17, 2026 | 1.72 | 1.90 | 1.70 | 1.90 | 1.90 | 11.11% | 6,607,568 |
| Feb 16, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 315,301 |
| Feb 13, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 896,700 |
| Feb 12, 2026 | 1.73 | 1.80 | 1.73 | 1.75 | 1.75 | 1.74% | 2,202,206 |
| Feb 11, 2026 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | - | 726,602 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 942,100 |
| Feb 9, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 962,505 |
| Feb 6, 2026 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 696,100 |
| Feb 5, 2026 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 1,380,640 |
| Feb 4, 2026 | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | 1.73% | 2,957,703 |
| Feb 3, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | - | 1,841,512 |
| Feb 2, 2026 | 1.70 | 1.85 | 1.69 | 1.73 | 1.73 | 2.37% | 7,472,073 |
| Jan 30, 2026 | 1.74 | 1.75 | 1.65 | 1.69 | 1.69 | -2.31% | 1,155,000 |
| Jan 29, 2026 | 1.75 | 1.79 | 1.70 | 1.73 | 1.73 | -1.70% | 682,800 |
| Jan 28, 2026 | 1.85 | 1.86 | 1.74 | 1.76 | 1.76 | -3.83% | 1,736,888 |
| Jan 27, 2026 | 1.86 | 1.91 | 1.82 | 1.83 | 1.83 | -1.08% | 2,077,170 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.83 | 1.85 | 1.85 | -4.15% | 1,483,800 |
| Jan 23, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -2.03% | 1,612,900 |
| Jan 22, 2026 | 1.99 | 2.08 | 1.90 | 1.97 | 1.97 | 1.03% | 8,071,902 |
| Jan 21, 2026 | 1.95 | 2.02 | 1.92 | 1.95 | 1.95 | 2.63% | 5,311,867 |
| Jan 20, 2026 | 1.96 | 1.99 | 1.88 | 1.90 | 1.90 | -0.52% | 7,054,977 |
| Jan 19, 2026 | 1.88 | 1.97 | 1.83 | 1.91 | 1.91 | 7.30% | 15,495,720 |
| Jan 16, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 0.56% | 5,902,922 |
| Jan 15, 2026 | 1.61 | 1.86 | 1.57 | 1.77 | 1.77 | 11.32% | 24,948,710 |