I&I Group PCL (BKK:IIG)
Thailand · Delayed Price · Currency is THB 1.490
+0.010 (0.68%)
Sep 25, 2026, 12:24 PM ICT
I&I Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | - | 0.68% | 27,100 |
| Sep 24, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 1.37% | 111,300 |
| Sep 23, 2026 | 1.44 | 1.57 | 1.44 | 1.46 | 1.46 | -0.68% | 1,091,761 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 98,701 |
| Sep 21, 2026 | 1.47 | 1.52 | 1.44 | 1.49 | 1.49 | 2.05% | 136,400 |
| Sep 18, 2026 | 1.48 | 1.50 | 1.43 | 1.46 | 1.46 | -1.35% | 279,121 |
| Sep 17, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 403,222 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -1.32% | 2,226,905 |
| Sep 15, 2026 | 1.57 | 1.72 | 1.52 | 1.52 | 1.52 | 7.80% | 13,070,007 |
| Sep 14, 2026 | 1.41 | 1.50 | 1.41 | 1.41 | 1.41 | -1.40% | 353,514 |
| Sep 11, 2026 | 1.34 | 1.60 | 1.34 | 1.43 | 1.43 | 3.62% | 1,581,815 |
| Sep 10, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 32,300 |
| Sep 9, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 24,100 |
| Sep 8, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 3,157 |
| Sep 7, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | -0.73% | 70,501 |
| Sep 4, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 14,300 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 41,000 |
| Sep 2, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 56,814 |
| Sep 1, 2026 | 1.35 | 1.49 | 1.35 | 1.38 | 1.38 | 0.73% | 290,798 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 11,700 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -2.86% | 36,600 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | 1,600 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 39,300 |
| Aug 25, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 17,800 |
| Aug 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 49,006 |
| Aug 21, 2026 | 1.34 | 1.45 | 1.34 | 1.36 | 1.36 | 2.26% | 66,201 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 571,600 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 166,800 |
| Aug 18, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.76% | 63,901 |
| Aug 17, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 330,600 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 42,500 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 39,000 |
| Aug 11, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 2,900 |
| Aug 10, 2026 | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | -4.67% | 247,801 |
| Aug 7, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 32,500 |
| Aug 6, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | - | 59,910 |
| Aug 5, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | - | 6,800 |
| Aug 4, 2026 | 1.50 | 1.51 | 1.44 | 1.48 | 1.48 | -1.33% | 75,009 |
| Aug 3, 2026 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 1.35% | 71,800 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 29,102 |
| Jul 30, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 21,501 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 105,100 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 231,518 |
| Jul 23, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 66,314 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 312,500 |
| Jul 21, 2026 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 1.92% | 1,616,100 |
| Jul 20, 2026 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 242,900 |
| Jul 17, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -2.53% | 171,703 |
| Jul 16, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 525,001 |
| Jul 15, 2026 | 1.56 | 1.64 | 1.52 | 1.57 | 1.57 | -0.63% | 1,675,600 |