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)
30/12/2022	35.25	37.00	34.75	37.00	+2.00	+5.71	467,230	16,776.66
29/12/2022	34.75	35.25	34.75	35.00	0.00	0.00	151,870	5,299.80
28/12/2022	35.00	35.00	34.75	35.00	0.00	0.00	138,993	4,849.69
27/12/2022	35.00	35.25	34.75	35.00	+0.25	+0.72	196,845	6,881.60
26/12/2022	34.50	35.00	34.50	34.75	+0.25	+0.72	121,127	4,219.85
23/12/2022	34.50	35.00	34.25	34.50	-0.50	-1.43	163,242	5,648.40
22/12/2022	35.00	36.00	34.50	35.00	+0.25	+0.72	440,224	15,491.49
21/12/2022	34.50	35.00	34.50	34.75	+0.25	+0.72	123,701	4,293.96
20/12/2022	36.25	36.25	34.50	34.50	-1.75	-4.83	696,086	24,405.60
19/12/2022	37.50	37.50	36.00	36.25	-1.25	-3.33	557,574	20,367.08
16/12/2022	38.00	38.00	37.00	37.50	-0.75	-1.96	516,400	19,329.03
15/12/2022	39.25	39.25	38.00	38.25	-1.00	-2.55	536,001	20,747.61
14/12/2022	38.50	39.50	38.25	39.25	+1.00	+2.61	541,900	21,166.55
13/12/2022	38.75	38.75	38.00	38.25	-0.50	-1.29	364,062	13,958.81
09/12/2022	37.75	38.75	37.75	38.75	+1.25	+3.33	984,032	37,784.04
08/12/2022	36.50	38.00	36.50	37.50	+1.25	+3.45	348,400	12,968.90
07/12/2022	36.50	37.25	36.00	36.25	-0.25	-0.68	291,920	10,657.42
06/12/2022	37.75	38.00	36.50	36.50	-1.25	-3.31	362,518	13,455.65
02/12/2022	37.75	38.00	37.25	37.75	0.00	0.00	271,105	10,209.40
01/12/2022	37.25	38.25	37.25	37.75	+0.75	+2.03	648,500	24,528.42
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

Companies/Securities in Focus