I&I Group PCL (BKK:IIG)
Thailand · Delayed Price · Currency is THB 1.560
+0.020 (1.30%)
Jul 20, 2026, 4:37 PM ICT
I&I Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.48 | 1.68 | 1.48 | 1.58 | 1.58 | 13.67% | 8,145,876 |
| Jul 13, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 69,300 |
| Jul 10, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 83,909 |
| Jul 9, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 88,100 |
| Jul 8, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 219,902 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 4,600 |
| Jul 6, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 138,329 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 102,301 |
| Jul 2, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 69,871 |
| Jul 1, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 77,200 |
| Jun 30, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 84,300 |
| Jun 29, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 15,202 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 57,900 |
| Jun 25, 2026 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 31,300 |
| Jun 24, 2026 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.96% | 44,600 |
| Jun 23, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -4.26% | 197,800 |
| Jun 22, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 1.44% | 247,900 |
| Jun 19, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 121,732 |
| Jun 18, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 47,534 |
| Jun 17, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 82,405 |
| Jun 16, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 240,800 |
| Jun 15, 2026 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | 1.47% | 273,302 |
| Jun 12, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 107,501 |
| Jun 11, 2026 | 1.33 | 1.42 | 1.31 | 1.34 | 1.34 | 4.69% | 505,601 |
| Jun 10, 2026 | 1.47 | 1.47 | 1.28 | 1.28 | 1.28 | -12.93% | 412,112 |
| Jun 9, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 24,401 |
| Jun 8, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 59,000 |
| Jun 5, 2026 | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | 1.36% | 221,501 |
| Jun 4, 2026 | 1.48 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 207,400 |
| Jun 2, 2026 | 1.48 | 1.54 | 1.48 | 1.48 | 1.48 | - | 134,700 |
| May 29, 2026 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 174,100 |
| May 28, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 305,200 |
| May 27, 2026 | 1.51 | 1.60 | 1.49 | 1.49 | 1.49 | -0.67% | 2,122,854 |
| May 26, 2026 | 1.49 | 1.55 | 1.46 | 1.50 | 1.50 | 2.04% | 1,356,002 |
| May 25, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 220,201 |
| May 22, 2026 | 1.51 | 1.61 | 1.44 | 1.47 | 1.47 | -1.34% | 2,329,000 |
| May 21, 2026 | 1.41 | 1.53 | 1.41 | 1.49 | 1.49 | 5.67% | 1,507,800 |
| May 20, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 19,700 |
| May 19, 2026 | 1.38 | 1.46 | 1.38 | 1.40 | 1.40 | - | 86,989 |
| May 18, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 64,110 |
| May 15, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 62,228 |
| May 14, 2026 | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | 0.71% | 130,138 |
| May 13, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 118,862 |
| May 12, 2026 | 1.53 | 1.54 | 1.40 | 1.44 | 1.44 | -5.26% | 564,300 |
| May 11, 2026 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 609,639 |
| May 8, 2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | -0.65% | 1,606,908 |
| May 7, 2026 | 1.39 | 1.69 | 1.39 | 1.55 | 1.55 | 13.14% | 10,726,130 |