I&I Group PCL (BKK:IIG)
Thailand · Delayed Price · Currency is THB 1.470
+0.030 (2.08%)
Jun 9, 2026, 4:35 PM ICT
I&I Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | - | 2.08% | 12,900 |
| 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 |
| May 6, 2026 | 1.32 | 1.45 | 1.32 | 1.37 | 1.37 | 3.01% | 675,000 |
| May 5, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 50,601 |
| Apr 30, 2026 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 54,700 |
| Apr 29, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 63,600 |
| Apr 28, 2026 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 133,924 |
| Apr 27, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | - | 78,500 |
| Apr 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 106,019 |
| Apr 23, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.92% | 91,401 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 70,104 |
| Apr 21, 2026 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | - | 138,602 |
| Apr 20, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 124,302 |
| Apr 17, 2026 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 95,600 |
| Apr 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 46,113 |
| Apr 10, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.22% | 67,816 |
| Apr 9, 2026 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | 477,809 |
| Apr 8, 2026 | 1.38 | 1.44 | 1.36 | 1.38 | 1.38 | 0.73% | 288,037 |
| Apr 7, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 15,760 |
| Apr 3, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 36,401 |
| Apr 2, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 65,800 |
| Apr 1, 2026 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 2.92% | 409,403 |
| Mar 31, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 77,289 |
| Mar 30, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 332,201 |
| Mar 27, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 203,700 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 166,600 |
| Mar 25, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 185,101 |
| Mar 24, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | - | 156,503 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -4.20% | 168,201 |
| Mar 20, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 222,325 |