I&I Group PCL (BKK:IIG)
Thailand · Delayed Price · Currency is THB 1.260
-0.010 (-0.79%)
Nov 9, 2026, 4:39 PM ICT
I&I Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 109,800 |
| Nov 6, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 95,000 |
| Nov 5, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 66,701 |
| Nov 4, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 21,800 |
| Nov 3, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 112,300 |
| Nov 2, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 68,679 |
| Oct 30, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | - | 144,701 |
| Oct 29, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 87,400 |
| Oct 28, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 107,700 |
| Oct 27, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 144,805 |
| Oct 26, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 85,090 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 162,200 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 33,001 |
| Oct 20, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | - | 67,200 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 188,200 |
| Oct 15, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 179,000 |
| Oct 14, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 140,200 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.84% | 272,800 |
| Oct 9, 2026 | 1.44 | 1.48 | 1.38 | 1.41 | 1.41 | -1.40% | 802,500 |
| Oct 8, 2026 | 1.39 | 1.54 | 1.37 | 1.43 | 1.43 | 5.15% | 3,618,900 |
| Oct 7, 2026 | 1.36 | 1.41 | 1.35 | 1.36 | 1.36 | - | 385,200 |
| Oct 6, 2026 | 1.33 | 1.52 | 1.33 | 1.36 | 1.36 | 4.62% | 3,988,006 |
| Oct 5, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 623,604 |
| Oct 2, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 137,500 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 154,401 |
| Sep 30, 2026 | 1.42 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 216,510 |
| Sep 29, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 322,705 |
| Sep 28, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 200,099 |
| Sep 25, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 62,900 |
| 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 |