Skip to main content
I&I Group PCL (BKK:IIG)
Thailand flag Thailand · Delayed Price · Currency is THB
1.330
+0.010 (0.76%)
Apr 29, 2026, 4:39 PM ICT

I&I Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.321.351.321.331.330.76%63,600
Apr 28, 20261.341.371.301.321.32-1.49%133,924
Apr 27, 20261.331.401.331.341.34-78,500
Apr 24, 20261.331.341.331.341.340.75%106,019
Apr 23, 20261.351.361.331.331.33-2.92%91,401
Apr 22, 20261.351.371.341.371.372.24%70,104
Apr 21, 20261.351.401.341.341.34-138,602
Apr 20, 20261.361.371.341.341.34-1.47%124,302
Apr 17, 20261.361.401.361.361.36-0.73%95,600
Apr 16, 20261.381.381.361.371.37-0.72%46,113
Apr 10, 20261.361.381.361.381.382.22%67,816
Apr 9, 20261.381.431.351.351.35-2.17%477,809
Apr 8, 20261.381.441.361.381.380.73%288,037
Apr 7, 20261.371.401.361.371.37-15,760
Apr 3, 20261.401.401.371.371.37-1.44%36,401
Apr 2, 20261.401.411.371.391.39-1.42%65,800
Apr 1, 20261.391.461.381.411.412.92%409,403
Mar 31, 20261.361.371.341.371.370.74%77,289
Mar 30, 20261.351.361.331.361.360.74%332,201
Mar 27, 20261.381.381.351.351.35-1.46%203,700
Mar 26, 20261.391.391.361.371.37-2.14%166,600
Mar 25, 20261.371.411.371.401.402.19%185,101
Mar 24, 20261.401.421.351.371.37-156,503
Mar 23, 20261.411.411.371.371.37-4.20%168,201
Mar 20, 20261.451.461.421.431.43-222,325
Mar 19, 20261.481.521.401.431.43-3.38%607,400
Mar 18, 20261.531.591.481.481.48-2.63%1,508,902
Mar 17, 20261.401.651.401.521.5210.95%5,390,400
Mar 16, 20261.381.391.351.371.37-1.44%156,900
Mar 13, 20261.371.401.351.391.39-0.71%194,000
Mar 12, 20261.381.411.341.401.402.94%215,217
Mar 11, 20261.401.421.361.361.36-2.86%333,900
Mar 10, 20261.311.521.311.401.4011.11%2,452,000
Mar 9, 20261.221.291.201.261.26-0.79%196,200
Mar 6, 20261.291.311.261.271.270.79%87,800
Mar 5, 20261.311.311.241.261.261.61%386,300
Mar 4, 20261.111.321.111.241.24-8.15%1,047,900
Mar 2, 20261.421.421.351.351.35-8.78%1,424,378
Feb 27, 20261.631.651.461.481.48-13.95%2,548,701
Feb 26, 20261.741.741.691.721.72-2.27%463,700
Feb 25, 20261.771.801.721.761.76-423,568
Feb 24, 20261.741.781.731.761.76-249,400
Feb 23, 20261.811.861.711.761.76-3.30%1,108,087
Feb 20, 20261.911.911.811.821.82-5.21%1,587,811
Feb 19, 20261.871.931.861.921.923.78%2,876,002
Feb 18, 20261.951.971.851.851.85-2.63%4,084,311
Feb 17, 20261.721.901.701.901.9011.11%6,607,568
Feb 16, 20261.711.721.691.711.71-315,301
Feb 13, 20261.761.761.691.711.71-2.29%896,700
Feb 12, 20261.731.801.731.751.751.74%2,202,206
Feb 11, 20261.721.751.701.721.72-726,602
Feb 10, 20261.711.721.681.721.720.58%942,100
Feb 9, 20261.761.761.691.711.71-1.16%962,505
Feb 6, 20261.731.771.711.731.73-1.14%696,100
Feb 5, 20261.761.791.731.751.75-0.57%1,380,640
Feb 4, 20261.731.811.731.761.761.73%2,957,703
Feb 3, 20261.741.761.711.731.73-1,841,512
Feb 2, 20261.701.851.691.731.732.37%7,472,073
Jan 30, 20261.741.751.651.691.69-2.31%1,155,000
Jan 29, 20261.751.791.701.731.73-1.70%682,800
Jan 28, 20261.851.861.741.761.76-3.83%1,736,888
Jan 27, 20261.861.911.821.831.83-1.08%2,077,170
Jan 26, 20261.931.931.831.851.85-4.15%1,483,800
Jan 23, 20261.961.971.911.931.93-2.03%1,612,900
Jan 22, 20261.992.081.901.971.971.03%8,071,902
Jan 21, 20261.952.021.921.951.952.63%5,311,867
Jan 20, 20261.961.991.881.901.90-0.52%7,054,977
Jan 19, 20261.881.971.831.911.917.30%15,495,720
Jan 16, 20261.771.781.721.781.780.56%5,902,922
Jan 15, 20261.611.861.571.771.7711.32%24,948,710
Jan 14, 20261.711.801.581.591.59-4.22%11,813,710
Jan 13, 20261.401.751.391.661.6620.29%20,617,260
Jan 12, 20261.481.491.331.381.38-6.12%1,369,230
Jan 9, 20261.481.531.451.471.470.68%2,028,000
Jan 8, 20261.491.551.461.461.46-3.31%2,491,709
Jan 7, 20261.411.641.411.511.517.09%14,286,530
Jan 6, 20261.371.531.341.411.413.68%3,744,502
Jan 5, 20261.341.411.341.361.360.74%966,700
Dec 30, 20251.381.411.341.351.35-1.46%1,099,500
Dec 29, 20251.361.491.331.371.371.48%2,824,500
Dec 26, 20251.301.511.301.351.353.85%3,121,300
Dec 25, 20251.341.351.301.301.30-2.99%272,300
Dec 24, 20251.371.461.331.341.34-0.74%1,191,800
Dec 23, 20251.341.381.321.351.350.75%262,615
Dec 22, 20251.341.381.311.341.342.29%101,802
Dec 19, 20251.351.371.311.311.31-0.76%42,702
Dec 18, 20251.361.361.311.321.32-2.94%191,903
Dec 17, 20251.311.451.301.361.363.82%709,310
Dec 16, 20251.331.361.301.311.31-2.24%179,404
Dec 15, 20251.371.381.341.341.34-203,735
Dec 12, 20251.361.411.341.341.34-0.74%536,410
Dec 11, 20251.391.421.341.351.35-2.88%419,938
Dec 9, 20251.401.431.381.391.390.72%277,501
Dec 8, 20251.371.521.361.381.381.47%2,397,317
Dec 4, 20251.451.491.341.361.36-2.86%838,501
Dec 3, 20251.551.551.401.401.40-9.68%1,615,013
Dec 2, 20251.301.571.261.551.5521.09%6,225,013
Dec 1, 20251.261.301.261.281.281.59%150,500
Nov 28, 20251.351.351.251.261.26-4.55%279,317
Nov 27, 20251.291.421.291.321.323.13%853,701