I&I Group PCL (BKK:IIG)
Thailand · Delayed Price · Currency is THB 1.780
-0.050 (-2.73%)
Jan 28, 2026, 12:20 PM ICT
I&I Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.85 | 1.86 | 1.75 | 1.77 | - | -3.28% | 34,000 |
| 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 |
| Dec 17, 2025 | 1.31 | 1.45 | 1.30 | 1.36 | 1.36 | 3.82% | 709,310 |
| Dec 16, 2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 179,404 |
| Dec 15, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | - | 203,735 |
| Dec 12, 2025 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 536,410 |
| Dec 11, 2025 | 1.39 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 419,938 |
| Dec 9, 2025 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 277,501 |
| Dec 8, 2025 | 1.37 | 1.52 | 1.36 | 1.38 | 1.38 | 1.47% | 2,397,317 |
| Dec 4, 2025 | 1.45 | 1.49 | 1.34 | 1.36 | 1.36 | -2.86% | 838,501 |
| Dec 3, 2025 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.68% | 1,615,013 |
| Dec 2, 2025 | 1.30 | 1.57 | 1.26 | 1.55 | 1.55 | 21.09% | 6,225,013 |
| Dec 1, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 150,500 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -4.55% | 279,317 |
| Nov 27, 2025 | 1.29 | 1.42 | 1.29 | 1.32 | 1.32 | 3.13% | 853,701 |
| Nov 26, 2025 | 1.42 | 1.42 | 1.28 | 1.28 | 1.28 | -9.86% | 606,539 |
| Nov 25, 2025 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 432,150 |
| Nov 24, 2025 | 1.40 | 1.60 | 1.40 | 1.45 | 1.45 | 5.84% | 3,059,600 |
| Nov 21, 2025 | 1.23 | 1.53 | 1.20 | 1.37 | 1.37 | 14.17% | 1,498,010 |
| Nov 20, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 54,200 |
| Nov 19, 2025 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | - | 54,440 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 53,801 |
| Nov 17, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -4.55% | 87,552 |
| Nov 14, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 9,001 |
| Nov 13, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 2.31% | 15,350 |