I&I Group PCL (BKK:IIG)
Thailand · Delayed Price · Currency is THB 1.350
-0.130 (-8.78%)
At close: Mar 2, 2026
I&I Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | - | -6.76% | 976,177 |
| 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 |
| Jan 14, 2026 | 1.71 | 1.80 | 1.58 | 1.59 | 1.59 | -4.22% | 11,813,710 |
| Jan 13, 2026 | 1.40 | 1.75 | 1.39 | 1.66 | 1.66 | 20.29% | 20,617,260 |
| Jan 12, 2026 | 1.48 | 1.49 | 1.33 | 1.38 | 1.38 | -6.12% | 1,369,230 |
| Jan 9, 2026 | 1.48 | 1.53 | 1.45 | 1.47 | 1.47 | 0.68% | 2,028,000 |
| Jan 8, 2026 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | -3.31% | 2,491,709 |
| Jan 7, 2026 | 1.41 | 1.64 | 1.41 | 1.51 | 1.51 | 7.09% | 14,286,530 |
| Jan 6, 2026 | 1.37 | 1.53 | 1.34 | 1.41 | 1.41 | 3.68% | 3,744,502 |
| Jan 5, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 966,700 |
| Dec 30, 2025 | 1.38 | 1.41 | 1.34 | 1.35 | 1.35 | -1.46% | 1,099,500 |
| Dec 29, 2025 | 1.36 | 1.49 | 1.33 | 1.37 | 1.37 | 1.48% | 2,824,500 |
| Dec 26, 2025 | 1.30 | 1.51 | 1.30 | 1.35 | 1.35 | 3.85% | 3,121,300 |
| Dec 25, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 272,300 |
| Dec 24, 2025 | 1.37 | 1.46 | 1.33 | 1.34 | 1.34 | -0.74% | 1,191,800 |
| Dec 23, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 262,615 |
| Dec 22, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 101,802 |
| Dec 19, 2025 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -0.76% | 42,702 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 191,903 |