Language :

Companies/Securities in Focus

IIG : I&I GROUP PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
 
Choose Symbol
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)
31/01/2023 38.00 38.25 37.00 38.00 0.00 0.00 983,320 36,980.60
30/01/2023 39.00 39.00 38.00 38.00 -0.75 -1.94 477,747 18,360.92
27/01/2023 39.50 39.50 38.50 38.75 0.00 0.00 600,090 23,367.27
26/01/2023 39.25 40.00 37.25 38.75 +0.75 +1.97 2,481,309 95,490.94
25/01/2023 37.50 38.00 36.75 38.00 +0.25 +0.66 473,305 17,712.71
24/01/2023 38.25 38.75 37.75 37.75 -0.25 -0.66 481,110 18,324.51
23/01/2023 37.75 38.50 37.50 38.00 +0.50 +1.33 671,293 25,560.92
20/01/2023 38.00 38.00 36.75 37.50 -0.25 -0.66 356,605 13,286.31
19/01/2023 37.75 38.00 37.25 37.75 0.00 0.00 298,759 11,275.69
18/01/2023 36.75 38.00 36.75 37.75 +1.25 +3.42 768,848 28,764.83
17/01/2023 36.75 37.00 36.00 36.50 0.00 0.00 282,527 10,312.64
16/01/2023 35.75 36.50 35.75 36.50 +1.00 +2.82 544,300 19,715.31
13/01/2023 35.50 36.50 35.25 35.50 +0.25 +0.71 537,537 19,243.62
12/01/2023 35.00 35.75 34.50 35.25 +0.25 +0.71 456,557 16,072.02
11/01/2023 36.00 36.50 34.75 35.00 -1.00 -2.78 811,837 28,704.81
10/01/2023 36.50 37.25 35.75 36.00 -0.50 -1.37 498,731 18,056.99
09/01/2023 36.50 38.00 36.50 36.50 +0.25 +0.69 596,493 21,952.03
06/01/2023 36.00 36.50 35.50 36.25 +0.75 +2.11 243,858 8,808.10
05/01/2023 35.25 35.75 35.25 35.50 +0.25 +0.71 234,584 8,308.81
04/01/2023 36.50 36.50 35.00 35.25 -1.25 -3.42 363,024 12,965.14
03/01/2023 36.50 37.00 36.00 36.50 -0.50 -1.35 262,887 9,588.24
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

   

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

var menu_id= '501000'; var orderMenu = 'company';