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)
24/03/2023	32.25	32.50	31.75	32.25	+0.25	+0.78	236,403	7,604.37
23/03/2023	32.00	32.75	31.50	32.00	+0.25	+0.79	293,600	9,471.75
22/03/2023	32.75	32.75	31.75	31.75	-0.50	-1.55	222,700	7,133.15
21/03/2023	32.25	32.75	32.00	32.25	+0.50	+1.57	301,511	9,756.45
20/03/2023	32.75	32.75	31.50	31.75	-1.00	-3.05	478,737	15,353.67
17/03/2023	33.75	33.75	32.75	32.75	0.00	0.00	355,833	11,780.54
16/03/2023	32.75	33.00	32.25	32.75	-0.25	-0.76	632,710	20,640.62
15/03/2023	33.00	33.75	32.50	33.00	+1.00	+3.12	696,806	23,091.50
14/03/2023	33.25	33.50	32.00	32.00	-1.25	-3.76	745,616	24,396.50
13/03/2023	33.75	34.75	33.00	33.25	-0.75	-2.21	873,466	29,414.02
10/03/2023	34.25	35.00	33.75	34.00	-1.00	-2.86	236,177	8,056.36
09/03/2023	34.75	35.50	34.75	35.00	+0.25	+0.72	261,486	9,211.09
08/03/2023	35.25	35.25	34.50	34.75	-1.00	-2.80	293,572	10,232.62
07/03/2023	35.00	35.75	34.50	35.75	+0.75	+2.14	458,371	16,145.15
03/03/2023	33.75	35.00	33.25	35.00	+1.50	+4.48	796,911	27,542.88
02/03/2023	33.75	33.75	32.75	33.50	-0.25	-0.74	718,502	23,889.97
01/03/2023	33.75	34.50	33.25	33.75	0.00	0.00	1,120,910	37,864.93
28/02/2023	33.25	34.00	32.75	33.75	+0.75	+2.27	764,903	25,421.17
27/02/2023	34.00	34.00	31.50	33.00	-2.00	-5.71	2,583,825	83,993.61
24/02/2023	35.00	35.00	34.50	35.00	0.00	0.00	341,511	11,856.93
23/02/2023	33.75	35.25	33.75	35.00	+1.25	+3.70	745,426	25,763.32
22/02/2023	33.75	34.00	33.00	33.75	0.00	0.00	605,966	20,317.35
21/02/2023	33.50	33.75	32.75	33.75	+0.50	+1.50	941,421	31,389.77
20/02/2023	34.25	34.75	32.75	33.25	-1.50	-4.32	1,492,242	50,141.41
17/02/2023	34.75	34.75	33.00	34.75	-0.50	-1.42	1,398,169	47,311.58
16/02/2023	35.00	35.50	35.00	35.25	+0.25	+0.71	263,701	9,308.76
15/02/2023	36.75	37.25	34.75	35.00	-1.75	-4.76	1,034,512	36,780.28
14/02/2023	37.00	37.25	36.75	36.75	+0.25	+0.68	328,100	12,103.42
13/02/2023	36.75	36.75	36.00	36.50	-0.25	-0.68	473,527	17,298.23
10/02/2023	37.00	37.25	36.50	36.75	-0.25	-0.68	471,140	17,382.65
09/02/2023	37.50	37.75	36.75	37.00	-0.25	-0.67	985,829	36,687.50
08/02/2023	38.75	38.75	37.00	37.25	-1.25	-3.25	1,033,897	38,876.78
07/02/2023	39.25	39.50	38.25	38.50	-0.50	-1.28	966,096	37,454.84
06/02/2023	40.00	40.25	38.75	39.00	-1.25	-3.11	1,277,233	50,411.05
03/02/2023	41.00	41.00	40.00	40.25	-0.75	-1.83	1,377,907	55,581.03
02/02/2023	39.25	42.00	39.00	41.00	+2.50	+6.49	4,003,870	162,192.54
01/02/2023	38.00	38.75	38.00	38.50	+0.50	+1.32	378,404	14,471.18

Companies/Securities in Focus