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)
18/08/2022	41.50	43.50	41.00	43.50	+2.00	+4.82	1,607,713	68,632.34
17/08/2022	41.75	42.25	41.25	41.50	0.00	0.00	282,725	11,771.14
16/08/2022	41.75	42.25	41.25	41.50	+0.25	+0.61	670,303	27,968.60
15/08/2022	42.00	42.50	40.25	41.25	-2.25	-5.17	1,969,647	81,892.04
11/08/2022	42.25	43.75	42.00	43.50	+1.50	+3.57	2,028,656	87,174.07
10/08/2022	42.25	42.25	40.75	42.00	-0.25	-0.59	1,711,352	70,808.73
09/08/2022	40.75	42.75	40.50	42.25	+2.00	+4.97	1,371,527	57,585.13
08/08/2022	40.25	40.75	40.25	40.25	+0.25	+0.62	243,551	9,860.36
05/08/2022	41.50	42.00	40.00	40.00	-1.25	-3.03	622,269	25,483.71
04/08/2022	40.75	41.75	40.50	41.25	+0.75	+1.85	993,385	40,756.04
03/08/2022	40.25	40.50	39.50	40.50	0.00	0.00	442,636	17,733.43
02/08/2022	39.50	40.50	39.25	40.50	+0.75	+1.89	764,623	30,464.24
01/08/2022	38.50	40.25	38.50	39.75	+1.75	+4.61	679,014	27,020.94
27/07/2022	37.00	38.00	36.75	38.00	+1.25	+3.40	420,400	15,675.25
26/07/2022	37.75	38.25	36.75	36.75	-1.00	-2.65	215,701	8,061.11
25/07/2022	38.00	38.00	37.25	37.75	-0.25	-0.66	138,076	5,197.66
22/07/2022	37.25	38.00	37.25	38.00	+0.50	+1.33	276,521	10,426.79
21/07/2022	37.00	37.75	36.50	37.50	+0.50	+1.35	373,790	13,858.65
20/07/2022	35.50	37.25	35.50	37.00	+2.00	+5.71	889,884	32,382.04
19/07/2022	36.25	36.25	34.75	35.00	-1.25	-3.45	576,703	20,357.11
18/07/2022	35.25	36.50	35.25	36.25	+1.25	+3.57	493,702	17,718.67
15/07/2022	35.50	36.00	34.25	35.00	-0.50	-1.41	513,627	17,948.06
14/07/2022	38.50	38.75	35.50	35.50	-2.75	-7.19	752,000	27,577.20
12/07/2022	39.75	39.75	38.00	38.25	-1.25	-3.16	315,505	12,182.22
11/07/2022	40.25	40.25	39.25	39.50	-0.75	-1.86	309,712	12,290.95
08/07/2022	39.75	40.50	39.25	40.25	+1.00	+2.55	787,303	31,315.52
07/07/2022	39.00	39.50	39.00	39.25	+0.50	+1.29	138,510	5,419.52
06/07/2022	38.50	39.50	38.00	38.75	+0.75	+1.97	613,290	23,726.23
05/07/2022	40.25	40.75	38.00	38.00	-2.00	-5.00	730,443	28,500.72
04/07/2022	41.00	41.00	40.00	40.00	-1.00	-2.44	182,110	7,373.98
01/07/2022	41.75	42.00	40.50	41.00	-1.25	-2.96	813,900	33,487.30

Companies/Securities in Focus