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)
30/06/2022	41.75	43.75	41.25	42.25	+0.50	+1.20	2,119,568	90,324.48
29/06/2022	42.00	42.75	41.25	41.75	-0.50	-1.18	1,427,043	59,990.62
28/06/2022	41.75	42.50	41.00	42.25	+0.50	+1.20	1,130,424	47,345.28
27/06/2022	40.25	41.75	40.25	41.75	+1.75	+4.38	1,040,414	42,846.78
24/06/2022	40.00	40.50	39.00	40.00	+0.25	+0.63	632,816	25,216.56
23/06/2022	39.75	40.00	39.25	39.75	+0.25	+0.63	153,800	6,100.88
22/06/2022	40.00	41.00	39.25	39.50	-0.50	-1.25	776,125	30,997.98
21/06/2022	38.50	40.25	38.50	40.00	+1.50	+3.90	971,369	38,434.56
20/06/2022	39.00	39.25	38.00	38.50	-0.25	-0.65	279,597	10,789.94
17/06/2022	38.75	39.25	37.75	38.75	-0.25	-0.64	608,655	23,449.63
16/06/2022	39.75	40.50	38.50	39.00	+0.25	+0.65	908,227	35,688.19
15/06/2022	39.25	39.75	37.50	38.75	-0.25	-0.64	513,249	19,712.41
14/06/2022	38.25	40.50	38.25	39.00	+0.25	+0.65	1,157,726	45,690.87
13/06/2022	40.25	40.50	38.50	38.75	-3.00	-7.19	962,705	37,898.25
10/06/2022	41.75	42.00	41.25	41.75	-0.25	-0.60	476,301	19,872.94
09/06/2022	43.00	43.00	41.75	42.00	-0.75	-1.75	577,902	24,410.36
08/06/2022	42.00	43.75	41.75	42.75	+1.25	+3.01	895,960	38,417.84
07/06/2022	42.25	42.25	41.25	41.50	-0.75	-1.78	260,890	10,902.24
06/06/2022	41.75	42.50	41.00	42.25	+0.75	+1.81	563,226	23,549.16
02/06/2022	41.50	42.25	41.00	41.50	+0.25	+0.61	427,748	17,832.61
01/06/2022	43.00	43.00	40.50	41.25	-1.25	-2.94	767,563	31,918.60
31/05/2022	42.00	42.75	41.25	42.50	+0.25	+0.59	733,905	30,813.44
30/05/2022	43.75	44.25	42.00	42.25	-0.25	-0.59	1,285,490	55,528.13
27/05/2022	43.00	43.50	42.00	42.50	0.00	0.00	1,251,446	53,415.29
26/05/2022	40.00	43.00	39.50	42.50	+3.00	+7.59	2,760,725	115,369.47
25/05/2022	38.50	40.25	38.50	39.50	+1.25	+3.27	843,748	33,214.76
24/05/2022	40.25	40.25	38.25	38.25	-1.75	-4.38	681,042	26,574.43
23/05/2022	39.75	40.50	39.25	40.00	+0.50	+1.27	745,193	29,798.34
20/05/2022	41.00	41.00	38.75	39.50	-0.75	-1.86	1,618,931	64,810.24
19/05/2022	36.75	41.00	36.75	40.25	+2.50	+6.62	3,928,931	155,525.22
18/05/2022	36.00	39.00	35.50	37.75	+2.00	+5.59	2,143,988	80,770.35
17/05/2022	33.25	36.25	33.25	35.75	+2.25	+6.72	1,102,829	38,908.85
13/05/2022	34.00	34.25	33.00	33.50	+1.50	+4.69	532,222	17,992.61
12/05/2022	34.00	34.00	31.50	32.00	-2.00	-5.88	526,913	17,186.70
11/05/2022	34.50	34.75	33.50	34.00	-0.50	-1.45	360,625	12,273.54
10/05/2022	35.00	35.00	33.75	34.50	-0.50	-1.43	713,208	24,566.31
09/05/2022	34.25	35.50	34.25	35.00	0.00	0.00	663,148	23,082.26
06/05/2022	33.50	35.00	32.50	35.00	+0.75	+2.19	774,600	26,318.62
05/05/2022	34.00	34.75	34.00	34.25	+0.25	+0.74	403,911	13,902.39
03/05/2022	36.00	36.25	34.00	34.00	-2.00	-5.56	1,534,747	53,692.21

Companies/Securities in Focus