IIG 24 ( -1.10 -4.45% )

บริษัท ไอแอนด์ไอ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น IIG ย้อนหลัง

แสดง ราคาหุ้น “ IIG “ ย้อนหลัง
บริษัท ไอแอนด์ไอ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202124.7024.7023.6023.60 -1.10 -4.451,477,04835,420
11-05-202125.2525.5024.7024.70 -0.55 -2.181,121,29827,902
10-05-202125.5025.7525.2525.25 -0.50 -1.941,284,63732,720
07-05-202126.5026.5025.5025.75 -0.75 -2.831,515,98439,359
06-05-202126.5027.0026.2526.50 0.00 0.00282,1017,473
05-05-202126.5027.0026.2526.50 0.00 0.00445,95711,832
30-04-202126.5027.0026.5026.50 0.00 0.00373,5009,935
29-04-202127.2527.2526.5026.50 -0.75 -2.75639,12017,152
28-04-202127.0027.5027.0027.25 0.25 0.93204,4235,563
27-04-202126.5028.0026.2527.00 0.50 1.89660,36117,972
26-04-202127.0027.0026.2526.50 -0.50 -1.85487,07112,963
23-04-202128.0028.0027.0027.00 -1.25 -4.42702,38019,192
22-04-202128.7528.7528.2528.25 -0.50 -1.74459,84713,086
21-04-202127.7528.7527.7528.75 1.00 3.60557,25215,781
20-04-202127.5028.0027.5027.75 0.25 0.91545,66015,111
19-04-202127.2527.5027.0027.50 0.50 1.85431,35011,774
16-04-202127.0027.7526.7527.00 1.00 3.85651,14617,671
12-04-202127.0027.0025.7526.00 -1.00 -3.70682,67017,818
09-04-202126.5028.0026.5027.00 0.50 1.89397,54110,868
08-04-202126.5027.0026.2526.50 -0.25 -0.93223,2865,944
07-04-202126.5027.2526.5026.75 -0.75 -2.73332,0088,899
06-04-202128.0028.0027.0027.50 0.00 0.00313,4418,572
05-04-202128.0028.0027.0027.50 0.00 0.00313,4418,572
02-04-202128.2528.2527.5027.50 -0.50 -1.79271,4567,546
01-04-202127.7529.0027.7528.00 0.50 1.82904,08325,653
31-03-202127.2527.7527.2527.50 0.50 1.85220,0706,064
30-03-202126.7527.7526.7527.00 0.25 0.93479,16913,067
29-03-202128.0028.0026.7526.75 -1.25 -4.461,135,50430,873
26-03-202129.7530.5028.0028.00 -1.00 -3.453,520,041102,268
25-03-202126.2529.0026.0029.00 3.00 11.542,673,17374,475
24-03-202126.0026.2526.0026.00 0.00 0.00766,53919,203
23-03-202126.0026.5026.0026.00 0.00 0.00419,01010,924
22-03-202127.0027.5026.0026.00 -0.25 -0.951,001,04626,632
19-03-202125.5026.5025.5026.25 0.75 2.94741,79819,332
19-03-202125.5026.5025.5026.25 0.75 2.94741,79819,332
18-03-202126.2526.5025.5025.50 -0.75 -2.86719,58618,626
17-03-202126.5026.7526.0026.25 -0.25 -0.94615,96216,201
16-03-202126.5027.2526.2526.50 0.00 0.00669,56017,911
15-03-202127.5027.5026.2526.50 -0.75 -2.75941,82525,027
12-03-202126.7527.5026.0027.25 0.50 1.871,178,75831,415
11-03-202126.0026.7525.2526.75 1.25 4.90701,59518,326
10-03-202126.2526.2525.5025.50 -0.50 -1.92729,24818,841
09-03-202124.1026.0024.1026.00 1.90 7.881,208,57430,469
08-03-202123.8024.2023.6024.10 0.60 2.55389,7719,316
05-03-202123.5023.8023.3023.50 0.00 0.00377,9448,901
04-03-202124.5024.5023.5023.50 -1.00 -4.08767,48618,323
03-03-202124.0024.5023.8024.50 0.50 2.08407,3329,892
02-03-202123.7024.1023.4024.00 0.30 1.27264,1106,263
01-03-202123.4023.9023.4023.70 0.40 1.72448,20010,561
25-02-202123.3024.0023.3023.30 0.00 0.00584,59113,797
24-02-202123.5024.1023.3023.30 -0.30 -1.27309,6057,306
23-02-202122.8023.8022.7023.60 0.40 1.72374,5628,682
22-02-202124.6024.7022.5023.20 -1.30 -5.31486,66211,574
19-02-202124.8024.8024.5024.50 -0.30 -1.21306,7437,571
18-02-202124.8024.9024.7024.80 0.00 0.00244,2926,055
17-02-202125.2525.5024.7024.80 -0.45 -1.78696,22617,324
16-02-202125.2525.5025.2525.25 0.00 0.00103,9202,637
15-02-202126.0026.0025.0025.25 -0.75 -2.88365,2999,273
11-02-202125.5026.0025.0026.00 0.50 1.96321,8988,219
10-02-202125.7525.7525.0025.50 -0.25 -0.97239,5506,066
09-02-202126.0026.0025.0025.75 0.00 0.00397,92010,102
08-02-202126.0026.0025.5025.75 0.00 0.00296,1577,620
05-02-202126.0026.2525.5025.75 -0.25 -0.96277,6917,175
04-02-202125.2526.0025.0026.00 0.75 2.97726,64018,671
03-02-202124.6025.2524.6025.25 0.65 2.64531,71913,327
02-02-202124.6024.8024.5024.60 0.00 0.00376,4009,284
01-02-202124.7024.8024.2024.60 -0.10 -0.40268,7126,605
29-01-202124.9025.2524.2024.70 0.00 0.001,251,99330,808
28-01-202125.5025.7524.7024.70 -1.55 -5.902,398,70360,217
27-01-202125.7526.2525.7526.25 0.50 1.941,651,42942,892
26-01-202126.5029.0025.2525.75 -1.25 -4.636,783,513182,508
25-01-202125.5027.2525.2527.00 2.00 8.003,758,63199,101
22-01-202125.5025.5024.7025.00 -0.25 -0.991,206,00530,223
21-01-202125.0025.7525.0025.25 -0.25 -0.98518,51713,116
20-01-202125.2526.0025.2525.50 0.25 0.99765,21819,582
19-01-202125.0025.2524.6025.25 0.25 1.00824,74320,654
18-01-202124.4025.2524.1025.00 0.80 3.31935,17823,151
15-01-202124.3024.6024.0024.20 -0.20 -0.82676,58916,423
14-01-202124.4024.8024.3024.40 0.00 0.00397,3639,724
13-01-202124.6024.9024.4024.40 -0.10 -0.41615,53615,157
12-01-202124.0024.8023.8024.50 0.80 3.38872,26521,294
11-01-202123.5024.1023.5023.70 0.20 0.85241,1615,756
08-01-202123.9024.0023.3023.50 -0.40 -1.67598,78214,170
07-01-202124.0024.1023.6023.90 -0.10 -0.42185,7804,435
06-01-202124.3024.4023.5024.00 -0.50 -2.041,095,94526,432
05-01-202123.9024.5023.9024.50 0.70 2.941,320,56932,048
04-01-202122.2023.8022.1023.80 1.30 5.781,964,44145,953
30-12-202023.1023.1022.1022.50 -0.60 -2.60499,46111,301
29-12-202022.8023.1022.2023.10 0.30 1.32720,51716,313
28-12-202021.7023.3021.6022.80 1.20 5.561,974,99344,678
25-12-202021.7021.7021.3021.60 0.00 0.00584,52312,548
24-12-202022.0022.1021.3021.60 -0.30 -1.37925,05119,962
23-12-202021.5022.1021.4021.90 0.40 1.86459,46610,024
22-12-202021.4021.8020.7021.50 0.10 0.47767,00016,273
21-12-202022.0022.0021.2021.40 -1.00 -4.461,306,79228,211
18-12-202022.8022.8022.2022.40 -0.40 -1.75494,04411,093
17-12-202023.0023.1022.8022.80 0.00 0.00226,1335,179
16-12-202023.1023.1022.6022.80 -0.20 -0.87477,83010,905
15-12-202022.6023.1022.5023.00 0.30 1.32851,25619,521
14-12-202022.7023.0022.1022.70 -0.50 -2.16877,22819,817
11-12-202025.2525.5022.6023.20 -2.30 -9.024,645,518112,282
10-12-202025.2525.5022.6023.20 -2.30 -9.024,645,518112,282
09-12-202025.2525.5022.6023.20 -2.30 -9.024,645,518112,282
08-12-202025.0027.5024.8025.50 0.70 2.826,877,691179,471
04-12-202024.8025.2524.4024.80 0.40 1.644,149,610103,053
03-12-202025.0025.2524.3024.40 -0.40 -1.618,885,142219,683
02-12-202022.6024.8022.5024.80 2.40 10.7116,191,037386,650
01-12-202021.8022.7021.7022.40 0.70 3.232,632,10858,740
30-11-202021.6022.8021.3021.70 -0.10 -0.465,498,393121,618
27-11-202020.1021.9020.0021.80 2.00 10.109,759,595196,330
26-11-202019.7020.0019.6019.80 0.20 1.02581,53911,516
25-11-202020.0020.0019.6019.60 0.00 0.00802,95215,890
24-11-202021.0021.3019.6019.60 -1.00 -4.853,630,01373,825
23-11-202020.5020.7020.1020.60 0.30 1.481,310,24426,781
20-11-202020.5020.6020.2020.30 0.00 0.00666,56513,593
19-11-202020.4020.8020.2020.30 -0.20 -0.981,246,37425,572
18-11-202019.4020.6019.4020.50 1.30 6.773,506,70470,903
17-11-202019.4019.9019.2019.20 -0.10 -0.521,647,93632,262
16-11-202019.6019.7019.3019.30 -0.10 -0.52620,54812,077
13-11-202019.4020.0019.3019.40 0.10 0.521,013,91919,789
12-11-202019.0019.7019.0019.30 -0.60 -3.022,177,53041,908
11-11-202019.4020.2019.3019.90 0.70 3.651,200,82123,876
10-11-202020.3020.3018.7019.20 -1.40 -6.802,737,76053,577
09-11-202021.5021.6020.4020.60 -0.60 -2.831,351,82128,134
06-11-202021.7022.0021.2021.20 -0.40 -1.851,724,63137,327
05-11-202021.5022.1021.5021.60 0.40 1.892,285,64249,913
04-11-202021.8021.9021.2021.20 -0.40 -1.851,725,77237,149
03-11-202020.3021.9020.3021.60 1.40 6.932,421,42051,542
02-11-202020.8020.8020.0020.20 -0.60 -2.88923,61518,813
30-10-202020.9021.5020.6020.80 0.00 0.002,050,32543,075
29-10-202020.2021.1020.1020.80 0.30 1.463,415,29570,630
28-10-202019.0020.6019.0020.50 1.60 8.473,220,86764,777
27-10-202018.9019.3018.8018.90 0.00 0.00786,90915,026
26-10-202019.7019.7018.7018.90 -0.80 -4.061,017,82619,616
22-10-202020.2020.2019.7019.70 -0.50 -2.48830,30016,518
21-10-202020.0020.5019.9020.20 0.50 2.541,390,75628,162
20-10-202019.3020.2019.2019.70 0.30 1.551,312,95326,019
19-10-202020.2020.2019.4019.40 -0.90 -4.43901,37317,757
16-10-202020.2020.4019.7020.30 0.30 1.501,891,49738,087
15-10-202021.3021.5019.7020.00 -1.50 -6.982,794,88457,386
14-10-202020.3021.6020.3021.50 1.00 4.882,690,34857,161
12-10-202021.7021.8020.5020.50 -1.30 -5.962,446,36051,061
09-10-202022.8022.8021.6021.80 -0.80 -3.542,697,45359,608
08-10-202023.0023.1022.6022.60 -0.30 -1.311,436,18732,727
07-10-202022.8023.2022.4022.90 0.00 0.001,811,29741,483
06-10-202023.7023.7022.4022.90 -0.60 -2.553,628,35683,606
05-10-202023.6024.3023.3023.50 0.00 0.007,613,328181,131
02-10-202023.5024.0023.3023.50 0.10 0.436,334,113149,590
01-10-202023.4023.7023.1023.40 0.10 0.432,978,63769,699
30-09-202023.5023.9023.3023.30 -0.20 -0.856,574,685155,029
29-09-202022.4023.5022.4023.50 1.00 4.446,439,597148,225
28-09-202023.6023.8022.2022.50 -0.80 -3.435,371,116123,900
25-09-202024.0024.4023.1023.30 -0.30 -1.2712,972,494309,938
24-09-202023.4023.9022.9023.60 0.10 0.439,925,693233,299
23-09-202023.5024.2023.1023.50 0.50 2.1723,871,056566,338
22-09-202021.5023.0021.2023.00 1.70 7.9822,062,644494,230
21-09-202021.3022.0021.0021.30 0.70 3.4010,090,236217,272
18-09-202020.1022.5019.5020.60 0.50 2.4935,648,343767,050
17-09-202018.6020.2018.4020.10 1.40 7.4916,621,335323,709
16-09-202018.8019.1018.6018.70 0.30 1.635,406,855101,783
15-09-202018.6019.1018.3018.40 -0.10 -0.547,890,126147,403
14-09-202017.8018.6017.3018.50 1.20 6.945,317,76096,100
11-09-202017.6018.3016.6017.30 -0.20 -1.145,226,30491,465
10-09-202018.7019.3017.4017.50 -0.60 -3.316,810,693125,479
09-09-202017.7019.4017.6018.10 0.20 1.1211,034,437206,458
08-09-202016.4018.6016.1017.90 1.30 7.8315,477,030274,033
03-09-202015.9017.3015.6016.60 1.40 9.2111,124,529185,271
02-09-202013.3015.2013.3015.20 1.90 14.299,666,718141,142
01-09-202014.0014.1013.2013.30 -0.70 -5.002,948,88640,282
31-08-202014.9014.9014.0014.00 -0.70 -4.764,170,19260,026
28-08-202015.4015.6014.6014.70 -0.40 -2.655,887,64688,405
27-08-202014.6015.2014.4015.10 0.60 4.148,219,412122,169
26-08-202014.6015.1014.2014.50 -0.40 -2.6814,987,510219,189
25-08-202013.5014.9013.5014.90 1.70 12.8821,154,311299,232
24-08-202013.3013.4012.9013.20 0.20 1.543,529,83146,571
21-08-202014.0014.5013.0013.00 -1.00 -7.1413,876,610191,843
20-08-202013.0014.0012.6014.00 0.70 5.2614,745,358196,965
19-08-202014.9015.1013.2013.30 -1.20 -8.289,785,074139,251
18-08-202015.4016.3013.2014.50 -0.40 -2.6821,656,851317,052
17-08-202017.3017.4014.9014.90 -2.60 -14.8613,860,045216,891
14-08-202020.4020.4017.4017.50 -2.40 -12.0610,468,370193,584

แสดง ราคาหุ้น IIG ย้อนหลัง บริษัท ไอแอนด์ไอ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3