The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

IIG : I&I GROUP PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
30/11/2022	36.75	37.25	36.50	37.00	+0.50	+1.37	504,605	18,659.54
29/11/2022	36.75	37.00	36.00	36.50	-0.25	-0.68	447,735	16,349.14
28/11/2022	37.25	37.25	36.75	36.75	-0.50	-1.34	245,728	9,079.29
25/11/2022	37.75	37.75	37.00	37.25	-0.50	-1.32	295,807	11,003.21
24/11/2022	37.00	38.00	36.75	37.75	+1.25	+3.42	632,352	23,660.41
23/11/2022	36.00	37.25	35.75	36.50	+0.50	+1.39	400,362	14,571.27
22/11/2022	36.00	37.25	35.75	36.00	-0.75	-2.04	409,312	14,889.97
21/11/2022	38.00	38.50	36.75	36.75	-1.25	-3.29	787,012	29,479.35
18/11/2022	40.75	40.75	38.00	38.00	-2.75	-6.75	745,233	29,103.24
17/11/2022	40.75	41.50	40.50	40.75	0.00	0.00	223,633	9,175.04
16/11/2022	40.50	41.25	40.50	40.75	+0.25	+0.62	316,800	12,958.67
15/11/2022	40.75	40.75	40.00	40.50	0.00	0.00	189,805	7,660.48
14/11/2022	40.50	41.75	39.75	40.50	-1.50	-3.57	780,603	31,424.81
11/11/2022	41.00	42.25	40.25	42.00	+2.00	+5.00	734,771	30,498.01
10/11/2022	39.75	40.50	39.75	40.00	0.00	0.00	113,226	4,535.85
09/11/2022	40.25	40.75	40.00	40.00	0.00	0.00	182,005	7,306.26
08/11/2022	40.00	40.75	39.75	40.00	+0.25	+0.63	354,412	14,240.79
07/11/2022	40.75	41.00	38.50	39.75	-0.50	-1.24	664,054	26,282.17
04/11/2022	41.25	41.25	40.00	40.25	-0.50	-1.23	500,322	20,278.77
03/11/2022	40.75	41.25	40.50	40.75	0.00	0.00	243,600	9,946.86
02/11/2022	41.75	41.75	40.00	40.75	-0.75	-1.81	662,756	27,038.01
01/11/2022	43.50	43.50	41.00	41.50	-2.00	-4.60	714,542	30,055.50
31/10/2022	43.25	43.75	42.75	43.50	+0.75	+1.75	266,508	11,539.30
28/10/2022	44.00	44.50	42.75	42.75	-1.00	-2.29	391,707	17,098.25
27/10/2022	43.75	44.00	42.75	43.75	+0.25	+0.57	215,522	9,392.80
26/10/2022	43.00	45.50	43.00	43.50	+0.75	+1.75	910,012	40,368.49
25/10/2022	43.00	43.50	42.25	42.75	-0.25	-0.58	237,105	10,206.41
21/10/2022	43.25	44.00	43.00	43.00	-1.00	-2.27	105,440	4,574.82
20/10/2022	43.75	44.00	43.00	44.00	+0.50	+1.15	162,327	7,093.23
19/10/2022	44.00	44.00	43.00	43.50	0.00	0.00	199,834	8,666.73
18/10/2022	43.00	44.00	42.75	43.50	+1.25	+2.96	333,486	14,477.23
17/10/2022	40.75	42.75	40.50	42.25	+1.00	+2.42	237,600	9,920.38
12/10/2022	40.50	41.50	40.50	41.25	+1.00	+2.48	179,709	7,381.12
11/10/2022	40.25	41.00	39.75	40.25	-0.50	-1.23	132,000	5,331.93
10/10/2022	42.25	42.50	40.25	40.75	-1.75	-4.12	619,916	25,370.35
07/10/2022	43.75	44.00	42.00	42.50	-1.25	-2.86	317,200	13,599.62
06/10/2022	43.25	44.25	43.25	43.75	+0.75	+1.74	682,007	29,829.43
05/10/2022	43.50	43.75	42.75	43.00	0.00	0.00	631,725	27,415.21
04/10/2022	42.00	43.25	41.50	43.00	+2.00	+4.88	721,957	30,801.07
03/10/2022	42.50	42.75	41.00	41.00	-1.75	-4.09	409,117	17,077.68

Companies/Securities in Focus