I I Group PCL

IIGm
🏛️ thailand →
1.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 10.30 10.40 10.20 10.40 0.0M
2023-12-27 10.30 10.40 10.30 10.30 0.0M
2023-12-26 10.40 10.40 10.20 10.40 0.1M
2023-12-25 10.50 10.60 10.30 10.60 0.0M
2023-12-22 10.50 10.70 10.50 10.50 0.0M
2023-12-21 10.60 10.70 10.50 10.70 0.0M
2023-12-20 10.70 10.90 10.50 10.50 0.1M
2023-12-19 10.60 11.00 10.60 10.80 0.1M
2023-12-18 10.60 10.80 10.50 10.50 0.0M
2023-12-15 10.40 10.90 10.40 10.50 0.1M
2023-12-14 10.20 10.90 10.20 10.50 0.1M
2023-12-13 10.50 10.50 10.00 10.30 0.1M
2023-12-12 10.90 11.00 10.40 10.50 0.1M
2023-12-08 10.90 11.10 10.80 10.90 0.1M
2023-12-07 11.10 11.20 10.80 10.90 0.1M
2023-12-06 11.30 11.40 11.10 11.20 0.1M
2023-12-04 10.90 11.60 10.90 11.30 0.2M
2023-12-01 10.50 11.20 10.50 10.90 0.1M
2023-11-30 10.90 11.10 10.30 10.50 0.2M
2023-11-29 11.30 11.30 10.90 10.90 0.1M
2023-11-28 11.30 11.50 11.10 11.40 0.2M
2023-11-27 11.00 11.30 10.80 11.30 0.1M
2023-11-24 11.90 11.90 11.00 11.00 0.5M
2023-11-23 12.30 12.40 11.70 11.80 0.2M
2023-11-22 12.40 12.80 11.90 12.40 0.4M
2023-11-21 12.60 12.80 12.30 12.30 0.1M
2023-11-20 12.60 12.70 12.30 12.60 0.1M
2023-11-17 12.90 12.90 12.30 12.80 0.2M
2023-11-16 13.00 13.20 12.90 13.00 0.1M
2023-11-15 12.80 13.20 12.80 12.80 0.1M
2023-11-14 12.30 12.60 10.50 12.60 0.9M
2023-11-13 13.00 13.00 12.40 12.40 0.1M
2023-11-10 14.00 14.00 13.00 13.00 0.1M
2023-11-09 14.10 14.10 13.80 14.00 0.0M
2023-11-08 14.10 14.40 14.10 14.10 0.1M
2023-11-07 14.40 14.40 13.90 13.90 0.1M
2023-11-06 14.90 15.10 14.40 14.40 0.1M
2023-11-03 13.90 15.20 13.90 14.90 0.4M
2023-11-02 13.00 13.90 13.00 13.90 0.2M
2023-11-01 12.60 13.30 12.60 13.00 0.1M
2023-10-31 13.10 13.10 12.60 12.60 0.1M
2023-10-30 12.70 13.00 12.70 12.90 0.2M
2023-10-27 13.20 13.40 12.70 13.10 0.2M
2023-10-26 14.00 14.10 13.20 13.20 0.2M
2023-10-25 14.00 14.50 14.00 14.20 0.1M
2023-10-24 13.90 14.30 13.90 14.00 0.1M
2023-10-20 14.70 14.70 13.70 14.10 0.1M
2023-10-19 14.50 14.80 14.30 14.50 0.0M
2023-10-18 15.00 15.00 14.50 14.50 0.1M
2023-10-17 14.90 15.30 14.90 15.10 0.2M
2023-10-16 15.30 15.30 14.50 15.00 0.1M
2023-10-12 15.70 15.90 15.20 15.30 0.1M
2023-10-11 15.30 15.90 15.20 15.70 0.1M
2023-10-10 15.70 15.80 15.00 15.30 0.1M
2023-10-09 16.30 16.30 15.40 15.60 0.2M
2023-10-06 16.70 16.80 16.30 16.30 0.1M
2023-10-05 16.70 16.70 16.50 16.60 0.0M
2023-10-04 16.00 16.80 15.80 16.80 0.2M
2023-10-03 17.10 17.10 16.00 16.00 0.5M
2023-10-02 17.30 17.40 17.10 17.10 0.1M
2023-09-29 17.30 17.40 17.20 17.30 0.1M
2023-09-28 17.60 17.60 17.30 17.30 0.1M
2023-09-27 17.40 17.50 17.00 17.30 0.1M
2023-09-26 18.10 18.10 17.40 17.40 0.2M
2023-09-25 18.00 18.20 18.00 18.10 0.0M
2023-09-22 17.90 18.10 17.80 18.10 0.1M
2023-09-21 17.30 18.20 17.30 18.00 0.2M
2023-09-20 18.20 18.40 17.90 17.90 0.2M
2023-09-19 18.00 18.50 18.00 18.40 0.1M
2023-09-18 18.30 18.30 18.00 18.00 0.1M
2023-09-15 18.40 18.50 18.30 18.30 0.1M
2023-09-14 18.30 18.50 18.20 18.50 0.2M
2023-09-13 18.80 18.80 18.10 18.20 0.3M
2023-09-12 18.50 18.80 18.40 18.60 0.3M
2023-09-11 18.90 19.10 18.30 18.30 0.5M
2023-09-08 19.40 19.50 18.80 18.90 0.6M
2023-09-07 19.30 19.70 19.30 19.30 0.5M
2023-09-06 20.00 20.00 19.00 19.20 0.7M
2023-09-05 20.50 20.70 19.40 19.80 1.5M
2023-09-04 19.10 20.40 19.10 20.30 2.3M
2023-09-01 19.50 19.60 18.70 19.00 0.8M
2023-08-31 19.30 19.70 19.00 19.40 0.9M
2023-08-30 19.00 19.60 19.00 19.30 0.9M
2023-08-29 19.20 19.30 18.80 18.90 0.3M
2023-08-28 19.30 19.50 18.90 19.00 0.5M
2023-08-25 19.00 19.10 18.60 19.00 0.2M
2023-08-24 18.80 19.40 18.70 18.90 0.8M
2023-08-23 18.30 18.90 18.00 18.70 0.8M
2023-08-22 17.80 18.30 17.60 18.10 0.6M
2023-08-21 18.10 18.70 17.60 17.60 0.7M
2023-08-18 18.20 18.30 17.80 18.00 0.4M
2023-08-17 16.60 18.30 16.60 18.10 1.7M
2023-08-16 16.00 16.70 15.90 16.60 0.5M
2023-08-15 16.80 16.80 16.20 16.40 0.8M
2023-08-11 16.50 18.30 16.50 17.10 1.1M
2023-08-10 17.30 17.30 16.60 16.70 0.8M
2023-08-09 18.10 18.10 17.20 17.40 0.8M
2023-08-08 19.20 19.20 18.00 18.00 0.8M
2023-08-07 19.50 19.70 18.20 18.80 1.0M
2023-08-04 19.20 20.20 19.20 19.50 1.2M
2023-08-03 19.90 20.40 19.00 19.00 1.3M
2023-08-02 19.20 20.90 19.20 19.70 2.5M
2023-07-31 19.40 19.40 18.60 19.30 0.8M
2023-07-27 19.40 19.50 18.90 19.10 1.2M
2023-07-26 19.00 19.70 18.90 19.00 2.3M
2023-07-25 17.70 19.90 17.60 18.80 4.7M
2023-07-24 17.60 18.00 17.30 17.30 1.6M
2023-07-21 15.70 17.70 15.50 17.50 2.1M
2023-07-20 16.30 16.50 15.80 15.80 1.0M
2023-07-19 13.70 17.00 13.50 16.20 4.0M
2023-07-18 13.90 14.10 13.50 13.70 0.4M
2023-07-17 14.80 14.90 13.90 13.90 1.1M
2023-07-14 14.70 15.20 14.60 15.00 0.2M
2023-07-13 13.90 14.80 13.90 14.50 0.2M
2023-07-12 14.50 14.90 13.90 14.10 0.4M
2023-07-11 15.00 15.30 14.40 14.60 0.3M
2023-07-10 15.20 15.40 14.80 15.10 0.2M
2023-07-07 15.50 15.80 15.40 15.40 0.1M
2023-07-06 16.20 16.20 15.60 15.60 0.2M
2023-07-05 16.90 16.90 16.10 16.20 0.4M
2023-07-04 16.70 17.00 16.60 16.80 0.2M
2023-07-03 16.70 16.70 16.40 16.70 0.1M
2023-06-30 16.70 17.00 16.50 16.90 0.1M
2023-06-29 16.30 17.00 16.10 16.70 0.2M
2023-06-28 16.90 16.90 16.00 16.30 0.2M
2023-06-27 16.10 17.20 16.10 16.70 0.4M
2023-06-26 16.50 16.60 15.00 16.10 0.6M
2023-06-23 16.80 17.10 16.50 16.50 0.3M
2023-06-22 16.60 17.00 16.60 16.80 0.3M
2023-06-21 17.50 17.50 16.60 16.60 0.5M
2023-06-20 17.60 18.10 17.20 17.50 0.4M
2023-06-19 18.40 18.50 17.60 17.60 0.6M
2023-06-16 18.30 18.70 18.10 18.40 0.5M
2023-06-15 19.00 19.00 18.30 18.30 0.4M
2023-06-14 19.40 19.40 18.70 18.80 0.6M
2023-06-13 19.70 19.70 19.20 19.30 0.6M
2023-06-12 19.50 19.90 19.40 19.70 0.3M
2023-06-09 19.00 20.00 19.00 19.50 1.1M
2023-06-08 19.20 19.20 18.70 18.80 0.5M
2023-06-07 18.10 19.40 18.00 19.20 1.0M
2023-06-06 18.80 19.20 17.90 18.00 0.9M
2023-06-02 19.60 19.60 18.40 18.80 0.8M
2023-06-01 19.80 20.30 19.30 19.30 0.8M
2023-05-31 19.30 20.50 19.00 20.00 1.5M
2023-05-30 19.60 20.10 19.00 19.20 1.3M
2023-05-29 20.60 20.70 19.60 19.60 0.6M
2023-05-26 21.30 21.30 20.10 20.20 1.1M
2023-05-25 21.70 22.60 21.40 21.40 0.6M
2023-05-24 22.90 22.90 21.70 21.70 0.4M
2023-05-23 21.70 22.60 21.50 22.60 0.5M
2023-05-22 21.10 21.50 20.50 21.20 0.4M
2023-05-19 20.70 21.10 20.60 21.00 0.4M
2023-05-18 21.20 21.20 20.60 20.80 0.7M
2023-05-17 21.90 22.20 20.70 20.90 0.5M
2023-05-16 22.50 22.50 21.50 21.90 0.8M
2023-05-15 20.00 22.90 20.00 22.50 3.3M
2023-05-12 27.00 27.50 25.75 26.50 1.0M
2023-05-11 29.00 29.00 27.75 27.75 1.0M
2023-05-10 29.50 29.50 28.25 29.00 1.3M
2023-05-09 30.50 31.00 30.00 30.00 0.6M
2023-05-08 30.25 30.75 30.00 30.50 0.3M
2023-05-03 29.25 30.25 28.25 30.25 0.5M
2023-05-02 30.50 31.25 28.75 29.25 1.0M
2023-04-28 31.00 32.00 31.00 31.00 0.4M
2023-04-27 33.00 33.00 30.00 30.75 2.1M
2023-04-26 34.00 34.00 32.75 33.50 0.5M
2023-04-25 34.25 34.25 33.50 33.50 0.3M
2023-04-24 34.00 34.50 34.00 34.25 0.2M
2023-04-21 34.50 34.75 34.00 34.25 0.2M
2023-04-20 36.00 36.00 34.75 34.75 0.4M
2023-04-19 36.00 37.00 36.00 36.00 0.6M
2023-04-18 36.50 36.75 35.75 36.25 0.5M
2023-04-17 36.75 37.75 36.25 36.50 0.3M
2023-04-12 36.50 37.25 36.00 36.50 0.6M
2023-04-11 36.50 36.75 36.00 36.50 0.2M
2023-04-10 36.75 37.00 36.25 36.50 0.2M
2023-04-07 36.00 37.75 36.00 36.75 0.6M
2023-04-05 36.50 38.00 35.50 36.00 1.2M
2023-04-04 35.00 37.25 35.00 36.75 2.0M
2023-04-03 33.25 36.75 33.25 35.00 1.7M
2023-03-31 33.25 33.50 32.75 33.00 0.3M
2023-03-30 33.50 33.50 33.00 33.25 0.4M
2023-03-29 33.25 33.75 33.00 33.50 0.3M
2023-03-28 32.75 33.75 32.75 33.25 0.4M
2023-03-27 32.25 32.50 32.00 32.50 0.5M
2023-03-24 32.25 32.50 31.75 32.25 0.2M
2023-03-23 32.00 32.75 31.50 32.00 0.3M
2023-03-22 32.75 32.75 31.75 31.75 0.2M
2023-03-21 32.25 32.75 32.00 32.25 0.3M
2023-03-20 32.75 32.75 31.50 31.75 0.5M
2023-03-17 33.75 33.75 32.75 32.75 0.4M
2023-03-16 32.75 33.00 32.25 32.75 0.6M
2023-03-15 33.00 33.75 32.50 33.00 0.7M
2023-03-14 33.25 33.50 32.00 32.00 0.7M
2023-03-13 33.75 34.75 33.00 33.25 0.9M
2023-03-10 34.25 35.00 33.75 34.00 0.2M
2023-03-09 34.75 35.50 34.75 35.00 0.3M
2023-03-08 35.25 35.25 34.50 34.75 0.3M
2023-03-07 35.00 35.75 34.50 35.75 0.5M
2023-03-03 33.75 35.00 33.25 35.00 0.8M
2023-03-02 33.75 33.75 32.75 33.50 0.7M
2023-03-01 33.75 34.50 33.25 33.75 1.1M
2023-02-28 33.25 34.00 32.75 33.75 0.8M
2023-02-27 34.00 34.00 31.50 33.00 2.6M
2023-02-24 35.00 35.00 34.50 35.00 0.3M
2023-02-23 33.75 35.25 33.75 35.00 0.7M
2023-02-22 33.75 34.00 33.00 33.75 0.6M
2023-02-21 33.50 33.75 32.75 33.75 0.9M
2023-02-20 34.25 34.75 32.75 33.25 1.5M
2023-02-17 34.75 34.75 33.00 34.75 1.4M
2023-02-16 35.00 35.50 35.00 35.25 0.3M
2023-02-15 36.75 37.25 34.75 35.00 1.0M
2023-02-14 37.00 37.25 36.75 36.75 0.3M
2023-02-13 36.75 36.75 36.00 36.50 0.5M
2023-02-10 37.00 37.25 36.50 36.75 0.5M
2023-02-09 37.50 37.75 36.75 37.00 1.0M
2023-02-08 38.75 38.75 37.00 37.25 1.0M
2023-02-07 39.25 39.50 38.25 38.50 1.0M
2023-02-06 40.00 40.25 38.75 39.00 1.3M
2023-02-03 41.00 41.00 40.00 40.25 1.4M
2023-02-02 39.25 42.00 39.00 41.00 4.0M
2023-02-01 38.00 38.75 38.00 38.50 0.4M
2023-01-31 38.00 38.25 37.00 38.00 1.0M
2023-01-30 39.00 39.00 38.00 38.00 0.5M
2023-01-27 39.50 39.50 38.50 38.75 0.6M
2023-01-26 39.25 40.00 37.25 38.75 2.5M
2023-01-25 37.50 38.00 36.75 38.00 0.5M
2023-01-24 38.25 38.75 37.75 37.75 0.5M
2023-01-23 37.75 38.50 37.50 38.00 0.7M
2023-01-20 38.00 38.00 36.75 37.50 0.4M
2023-01-19 37.75 38.00 37.25 37.75 0.3M
2023-01-18 36.75 38.00 36.75 37.75 0.8M
2023-01-17 36.75 37.00 36.00 36.50 0.3M
2023-01-16 35.75 36.50 35.75 36.50 0.5M
2023-01-13 35.50 36.50 35.25 35.50 0.5M
2023-01-12 35.00 35.75 34.50 35.25 0.5M
2023-01-11 36.00 36.50 34.75 35.00 0.8M
2023-01-10 36.50 37.25 35.75 36.00 0.5M
2023-01-09 36.50 38.00 36.50 36.50 0.6M
2023-01-06 36.00 36.50 35.50 36.25 0.2M
2023-01-05 35.25 35.75 35.25 35.50 0.2M
2023-01-04 36.50 36.50 35.00 35.25 0.4M
2023-01-03 36.50 37.00 36.00 36.50 0.3M