Thailand - Delayed Quote THB
I&I Group Public Company Limited (IIG.BK)
2.5800
+0.0200
+(0.78%)
At close: May 2 at 4:35:28 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 2.5800 | 2.6400 | 2.5600 | 2.5800 | 2.5800 | 112,800 |
| Apr 30, 2025 | 2.6000 | 2.6200 | 2.5400 | 2.5600 | 2.5600 | 55,500 |
| Apr 29, 2025 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 5,600 |
| Apr 28, 2025 | 2.5800 | 2.5800 | 2.4800 | 2.5000 | 2.5000 | 61,700 |
| Apr 25, 2025 | 2.6000 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 11,800 |
| Apr 24, 2025 | 2.6000 | 2.6200 | 2.5400 | 2.5800 | 2.5800 | 14,500 |
| Apr 23, 2025 | 2.6200 | 2.6200 | 2.4800 | 2.6200 | 2.6200 | 14,300 |
| Apr 22, 2025 | 2.4400 | 2.5800 | 2.3800 | 2.5400 | 2.5400 | 76,000 |
| Apr 21, 2025 | 2.5400 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 19,000 |
| Apr 18, 2025 | 2.5000 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 38,500 |
| Apr 17, 2025 | 2.3800 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 65,100 |
| Apr 16, 2025 | 2.2600 | 2.4000 | 2.2600 | 2.3800 | 2.3800 | 23,000 |
| Apr 11, 2025 | 2.4600 | 2.5000 | 2.2200 | 2.2600 | 2.2600 | 135,800 |
| Apr 10, 2025 | 2.4800 | 2.5800 | 2.4400 | 2.4400 | 2.4400 | 160,500 |
| Apr 9, 2025 | 2.4800 | 2.5200 | 2.3200 | 2.3200 | 2.3200 | 40,700 |
| Apr 8, 2025 | 2.8000 | 2.8000 | 2.4000 | 2.4800 | 2.4800 | 103,500 |
| Apr 4, 2025 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 206,600 |
| Apr 3, 2025 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 8,000 |
| Apr 2, 2025 | 2.9200 | 3.1000 | 2.9000 | 2.9600 | 2.9600 | 63,400 |
| Apr 1, 2025 | 2.9000 | 3.1200 | 2.9000 | 2.9600 | 2.9600 | 50,800 |
| Mar 31, 2025 | 2.9000 | 2.9600 | 2.8400 | 2.8400 | 2.8400 | 73,000 |
| Mar 28, 2025 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 30,500 |
| Mar 27, 2025 | 3.0000 | 3.1600 | 2.9800 | 3.0000 | 3.0000 | 209,100 |
| Mar 26, 2025 | 3.0200 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 139,800 |
| Mar 25, 2025 | 3.0000 | 3.0600 | 2.7400 | 3.0200 | 3.0200 | 299,200 |
| Mar 24, 2025 | 2.9800 | 3.0800 | 2.9800 | 3.0200 | 3.0200 | 28,200 |
| Mar 21, 2025 | 3.2400 | 3.2400 | 3.0800 | 3.0800 | 3.0800 | 44,600 |
| Mar 20, 2025 | 3.2000 | 3.3600 | 3.1400 | 3.2400 | 3.2400 | 480,600 |
| Mar 19, 2025 | 3.0600 | 3.2600 | 3.0400 | 3.1400 | 3.1400 | 122,300 |
| Mar 18, 2025 | 3.1400 | 3.1800 | 2.8000 | 3.1000 | 3.1000 | 723,400 |
| Mar 17, 2025 | 3.2400 | 3.2400 | 3.1400 | 3.2200 | 3.2200 | 326,700 |
| Mar 14, 2025 | 3.3800 | 3.3800 | 3.2200 | 3.2400 | 3.2400 | 218,700 |
| Mar 13, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3600 | 3.3600 | 11,200 |
| Mar 12, 2025 | 3.3000 | 3.4000 | 3.2800 | 3.3600 | 3.3600 | 39,200 |
| Mar 11, 2025 | 3.3000 | 3.3600 | 3.2400 | 3.3400 | 3.3400 | 92,900 |
| Mar 10, 2025 | 3.5400 | 3.5400 | 3.3000 | 3.3600 | 3.3600 | 156,000 |
| Mar 7, 2025 | 3.6400 | 3.6400 | 3.5000 | 3.5200 | 3.5200 | 51,300 |
| Mar 6, 2025 | 3.6000 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | 25,600 |
| Mar 5, 2025 | 3.5400 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 73,200 |
| Mar 4, 2025 | 3.4600 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 111,600 |
| Mar 3, 2025 | 3.5000 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 185,200 |
| Feb 28, 2025 | 3.5000 | 3.5600 | 3.4800 | 3.5000 | 3.5000 | 70,900 |
| Feb 27, 2025 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 104,600 |
| Feb 26, 2025 | 3.5600 | 3.7000 | 3.5400 | 3.5800 | 3.5800 | 102,600 |
| Feb 25, 2025 | 3.6600 | 3.6600 | 3.5000 | 3.5400 | 3.5400 | 86,900 |
| Feb 24, 2025 | 3.7800 | 3.7800 | 3.6400 | 3.6600 | 3.6600 | 48,100 |
| Feb 21, 2025 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 42,200 |
| Feb 20, 2025 | 3.8200 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 95,200 |
| Feb 19, 2025 | 3.7400 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 63,600 |
| Feb 18, 2025 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 77,400 |
| Feb 17, 2025 | 3.5800 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 54,600 |
| Feb 14, 2025 | 3.6000 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 116,100 |
| Feb 13, 2025 | 3.5400 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 57,000 |
| Feb 11, 2025 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 135,200 |
| Feb 10, 2025 | 3.4800 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 58,700 |
| Feb 7, 2025 | 3.4400 | 3.5600 | 3.4200 | 3.5200 | 3.5200 | 70,900 |
| Feb 6, 2025 | 3.6400 | 3.6400 | 3.4800 | 3.4800 | 3.4800 | 138,500 |
| Feb 5, 2025 | 3.7800 | 3.7800 | 3.6200 | 3.6400 | 3.6400 | 99,600 |
| Feb 4, 2025 | 3.6600 | 3.8000 | 3.6400 | 3.7800 | 3.7800 | 54,700 |
| Feb 3, 2025 | 3.8000 | 3.8000 | 3.6400 | 3.6600 | 3.6600 | 152,400 |
| Jan 31, 2025 | 3.8800 | 3.8800 | 3.8200 | 3.8200 | 3.8200 | 199,400 |
| Jan 30, 2025 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.8800 | 228,400 |
| Jan 29, 2025 | 4.0400 | 4.0400 | 3.9200 | 3.9200 | 3.9200 | 143,400 |
| Jan 28, 2025 | 3.9000 | 4.1000 | 3.8200 | 4.0000 | 4.0000 | 323,500 |
| Jan 27, 2025 | 3.9600 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 446,200 |
| Jan 24, 2025 | 3.9400 | 4.4000 | 3.9200 | 3.9800 | 3.9800 | 3,362,700 |
| Jan 23, 2025 | 3.6000 | 3.7000 | 3.6000 | 3.6200 | 3.6200 | 144,500 |
| Jan 22, 2025 | 3.6000 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 306,700 |
| Jan 21, 2025 | 3.5600 | 3.6400 | 3.2800 | 3.6000 | 3.6000 | 143,100 |
| Jan 20, 2025 | 3.5200 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 84,200 |
| Jan 17, 2025 | 3.6800 | 3.7200 | 3.4600 | 3.5400 | 3.5400 | 127,900 |
| Jan 16, 2025 | 3.6400 | 3.7400 | 3.6400 | 3.6600 | 3.6600 | 141,500 |
| Jan 15, 2025 | 3.7600 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 177,900 |
| Jan 14, 2025 | 3.7200 | 3.9200 | 3.7200 | 3.7200 | 3.7200 | 555,000 |
| Jan 13, 2025 | 3.6200 | 3.7400 | 3.6000 | 3.7000 | 3.7000 | 197,100 |
| Jan 10, 2025 | 3.6000 | 3.7600 | 3.5800 | 3.7000 | 3.7000 | 573,800 |
| Jan 9, 2025 | 3.8600 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 258,900 |
| Jan 8, 2025 | 3.8800 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 71,000 |
| Jan 7, 2025 | 3.8000 | 3.9800 | 3.7800 | 3.9200 | 3.9200 | 318,800 |
| Jan 6, 2025 | 3.9600 | 3.9600 | 3.7800 | 3.8400 | 3.8400 | 431,800 |
| Jan 3, 2025 | 3.9000 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 122,000 |
| Jan 2, 2025 | 3.9800 | 4.0000 | 3.8600 | 3.9400 | 3.9400 | 271,900 |
| Dec 30, 2024 | 3.9800 | 4.0000 | 3.8400 | 3.9400 | 3.9400 | 628,500 |
| Dec 27, 2024 | 4.0800 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 1,150,700 |
| Dec 26, 2024 | 4.1400 | 4.4000 | 3.9800 | 4.1400 | 4.1400 | 1,313,000 |
| Dec 25, 2024 | 4.7000 | 4.7000 | 4.0400 | 4.1000 | 4.1000 | 2,523,500 |
| Dec 24, 2024 | 4.7000 | 4.7600 | 4.6400 | 4.7000 | 4.7000 | 191,400 |
| Dec 23, 2024 | 4.4600 | 4.6000 | 4.4600 | 4.6000 | 4.6000 | 397,200 |
| Dec 20, 2024 | 4.5000 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 415,100 |
| Dec 19, 2024 | 4.9200 | 4.9200 | 4.5000 | 4.5000 | 4.5000 | 947,000 |
| Dec 18, 2024 | 5.0500 | 5.1500 | 4.9200 | 4.9400 | 4.9400 | 475,600 |
| Dec 17, 2024 | 5.8500 | 5.9000 | 4.9000 | 5.0500 | 5.0500 | 2,434,700 |
| Dec 16, 2024 | 6.0500 | 6.1500 | 5.8000 | 5.8000 | 5.8000 | 210,700 |
| Dec 13, 2024 | 6.3000 | 6.3000 | 6.0500 | 6.0500 | 6.0500 | 427,100 |
| Dec 12, 2024 | 5.8500 | 6.2000 | 5.7000 | 6.1500 | 6.1500 | 799,700 |
| Dec 11, 2024 | 5.8000 | 6.0000 | 5.6500 | 5.7500 | 5.7500 | 221,100 |
| Dec 9, 2024 | 5.8500 | 5.9000 | 5.6500 | 5.8500 | 5.8500 | 298,800 |
| Dec 6, 2024 | 5.9000 | 6.1500 | 5.8500 | 5.8500 | 5.8500 | 243,000 |
| Dec 4, 2024 | 5.8500 | 6.0500 | 5.6000 | 5.9500 | 5.9500 | 904,400 |
| Dec 3, 2024 | 5.2000 | 5.8500 | 5.2000 | 5.6500 | 5.6500 | 578,000 |
| Dec 2, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 102,200 |
| Nov 29, 2024 | 5.2000 | 5.4000 | 5.1000 | 5.4000 | 5.4000 | 336,400 |
| Nov 28, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 102,400 |
| Nov 27, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 94,300 |
| Nov 26, 2024 | 5.0500 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 189,100 |
| Nov 25, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 71,800 |
| Nov 22, 2024 | 5.0500 | 5.2000 | 4.9800 | 5.1500 | 5.1500 | 225,600 |
| Nov 21, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | 56,000 |
| Nov 20, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 52,700 |
| Nov 19, 2024 | 5.1500 | 5.3500 | 5.0500 | 5.1000 | 5.1000 | 145,100 |
| Nov 18, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 154,500 |
| Nov 15, 2024 | 5.4500 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 423,200 |
| Nov 14, 2024 | 5.5000 | 5.6500 | 5.3000 | 5.4000 | 5.4000 | 614,600 |
| Nov 13, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.2500 | 5.2500 | 151,700 |
| Nov 12, 2024 | 5.5000 | 5.5500 | 5.1500 | 5.2000 | 5.2000 | 602,100 |
| Nov 11, 2024 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 660,400 |
| Nov 8, 2024 | 5.8000 | 6.1000 | 5.8000 | 5.8500 | 5.8500 | 484,900 |
| Nov 7, 2024 | 5.7500 | 5.8500 | 5.7000 | 5.7500 | 5.7500 | 286,100 |
| Nov 6, 2024 | 6.0000 | 6.1000 | 5.7500 | 5.7500 | 5.7500 | 197,900 |
| Nov 5, 2024 | 5.9500 | 6.0500 | 5.8500 | 5.9000 | 5.9000 | 230,200 |
| Nov 4, 2024 | 6.1500 | 6.1500 | 5.9000 | 5.9500 | 5.9500 | 294,900 |
| Nov 1, 2024 | 6.2000 | 6.2000 | 5.9500 | 6.0500 | 6.0500 | 391,600 |
| Oct 31, 2024 | 6.2500 | 6.3000 | 6.1500 | 6.2000 | 6.2000 | 155,000 |
| Oct 30, 2024 | 6.2000 | 6.3500 | 6.1500 | 6.2500 | 6.2500 | 497,100 |
| Oct 29, 2024 | 6.1000 | 6.2500 | 6.1000 | 6.1500 | 6.1500 | 447,700 |
| Oct 28, 2024 | 6.0000 | 6.1500 | 5.9500 | 6.1000 | 6.1000 | 436,900 |
| Oct 25, 2024 | 5.9000 | 6.0000 | 5.8500 | 5.9000 | 5.9000 | 227,000 |
| Oct 24, 2024 | 6.0500 | 6.1500 | 5.8500 | 5.8500 | 5.8500 | 434,600 |
| Oct 22, 2024 | 6.3000 | 6.3000 | 6.0500 | 6.0500 | 6.0500 | 460,100 |
| Oct 21, 2024 | 6.0000 | 6.5000 | 6.0000 | 6.3000 | 6.3000 | 1,169,400 |
| Oct 18, 2024 | 6.0000 | 6.1500 | 6.0000 | 6.0500 | 6.0500 | 306,200 |
| Oct 17, 2024 | 6.1500 | 6.2500 | 6.0500 | 6.0500 | 6.0500 | 342,800 |
| Oct 16, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Oct 15, 2024 | 6.3000 | 6.4000 | 5.8000 | 5.8500 | 5.8500 | 892,600 |
| Oct 11, 2024 | 6.4000 | 6.6000 | 6.2500 | 6.3000 | 6.3000 | 636,800 |
| Oct 10, 2024 | 6.7000 | 6.8000 | 6.4000 | 6.4000 | 6.4000 | 665,900 |
| Oct 9, 2024 | 6.5000 | 6.8000 | 6.4000 | 6.6000 | 6.6000 | 1,185,700 |
| Oct 8, 2024 | 6.3000 | 6.5500 | 6.2000 | 6.5000 | 6.5000 | 879,100 |
| Oct 7, 2024 | 6.3500 | 6.5500 | 6.2500 | 6.3000 | 6.3000 | 1,128,400 |
| Oct 4, 2024 | 6.8500 | 6.9500 | 6.1500 | 6.3000 | 6.3000 | 2,051,100 |
| Oct 3, 2024 | 7.4000 | 7.4000 | 7.0000 | 7.0000 | 7.0000 | 964,500 |
| Oct 2, 2024 | 7.6000 | 7.7500 | 7.4000 | 7.4500 | 7.4500 | 1,589,200 |
| Oct 1, 2024 | 7.2000 | 7.6000 | 7.1500 | 7.5500 | 7.5500 | 1,542,800 |
| Sep 30, 2024 | 7.3000 | 7.3500 | 7.1500 | 7.2000 | 7.2000 | 370,900 |
| Sep 27, 2024 | 7.1000 | 7.4000 | 7.0500 | 7.2500 | 7.2500 | 770,200 |
| Sep 26, 2024 | 7.3500 | 7.5000 | 7.0500 | 7.0500 | 7.0500 | 693,900 |
| Sep 25, 2024 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | 7.3000 | 1,357,500 |
| Sep 24, 2024 | 7.4000 | 7.8500 | 7.4000 | 7.6000 | 7.6000 | 1,754,300 |
| Sep 23, 2024 | 7.7500 | 7.7500 | 7.3500 | 7.4000 | 7.4000 | 2,183,100 |
| Sep 20, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | - |
| Sep 19, 2024 | 8.2000 | 8.5000 | 7.9000 | 8.0500 | 8.0500 | 2,824,800 |
| Sep 18, 2024 | 8.1500 | 8.5500 | 8.1000 | 8.1500 | 8.1500 | 1,389,200 |
| Sep 17, 2024 | 8.5000 | 8.8500 | 8.1500 | 8.1500 | 8.1500 | 2,614,600 |
| Sep 16, 2024 | 8.4000 | 9.2500 | 8.0500 | 8.5500 | 8.5500 | 7,482,600 |
| Sep 13, 2024 | 7.4500 | 8.4000 | 7.4500 | 8.2000 | 8.2000 | 7,745,800 |
| Sep 12, 2024 | 7.4000 | 7.8500 | 7.1500 | 7.4000 | 7.4000 | 4,223,900 |
| Sep 11, 2024 | 7.5000 | 7.5000 | 6.9500 | 7.2500 | 7.2500 | 2,627,200 |
| Sep 10, 2024 | 7.2500 | 8.1500 | 7.1500 | 7.5000 | 7.5000 | 10,986,700 |
| Sep 9, 2024 | 5.8000 | 6.7000 | 5.7500 | 6.7000 | 6.7000 | 7,387,900 |
| Sep 6, 2024 | 6.1500 | 6.2500 | 5.7000 | 5.7000 | 5.7000 | 1,888,300 |
| Sep 5, 2024 | 6.3000 | 6.3500 | 6.0000 | 6.1000 | 6.1000 | 2,490,300 |
| Sep 4, 2024 | 5.7000 | 6.5000 | 5.7000 | 6.0500 | 6.0500 | 7,526,900 |
| Sep 3, 2024 | 5.7500 | 5.8500 | 5.5000 | 5.8500 | 5.8500 | 2,052,800 |
| Sep 2, 2024 | 6.3000 | 6.3000 | 5.5500 | 5.8000 | 5.8000 | 2,653,900 |
| Aug 30, 2024 | 6.2000 | 6.6500 | 6.0000 | 6.0000 | 6.0000 | 11,624,900 |
| Aug 29, 2024 | 4.5800 | 6.0500 | 4.5800 | 6.0500 | 6.0500 | 13,056,000 |
| Aug 28, 2024 | 4.0800 | 5.2000 | 4.0400 | 4.6200 | 4.6200 | 6,405,800 |
| Aug 27, 2024 | 4.1600 | 4.2600 | 3.9600 | 4.0200 | 4.0200 | 649,400 |
| Aug 26, 2024 | 4.1800 | 4.1800 | 3.9600 | 4.1400 | 4.1400 | 321,500 |
| Aug 23, 2024 | 4.0000 | 4.0800 | 3.9000 | 4.0800 | 4.0800 | 165,100 |
| Aug 22, 2024 | 4.0600 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 712,700 |
| Aug 21, 2024 | 4.0200 | 4.1000 | 3.9400 | 4.0800 | 4.0800 | 257,500 |
| Aug 20, 2024 | 4.0000 | 4.1200 | 3.9400 | 4.0000 | 4.0000 | 213,600 |
| Aug 19, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Aug 16, 2024 | 4.0000 | 4.1200 | 3.9600 | 4.0600 | 4.0600 | 325,800 |
| Aug 15, 2024 | 4.4600 | 4.4600 | 3.8800 | 4.0600 | 4.0600 | 399,800 |
| Aug 14, 2024 | 4.5000 | 4.5200 | 4.4400 | 4.5000 | 4.5000 | 345,400 |
| Aug 13, 2024 | 4.5400 | 4.6600 | 4.4600 | 4.4800 | 4.4800 | 170,400 |
| Aug 9, 2024 | 4.4200 | 5.1000 | 4.4200 | 4.5200 | 4.5200 | 190,600 |
| Aug 8, 2024 | 4.4000 | 4.5200 | 4.3800 | 4.4000 | 4.4000 | 96,700 |
| Aug 7, 2024 | 4.4000 | 4.7000 | 4.3600 | 4.4000 | 4.4000 | 141,700 |
| Aug 6, 2024 | 4.9600 | 4.9800 | 4.3800 | 4.3800 | 4.3800 | 276,400 |
| Aug 5, 2024 | 5.2000 | 5.3000 | 4.8800 | 4.9600 | 4.9600 | 206,000 |
| Aug 2, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Aug 1, 2024 | 5.6500 | 5.7000 | 5.5000 | 5.6500 | 5.6500 | 68,200 |
| Jul 31, 2024 | 5.7500 | 5.9500 | 5.4500 | 5.6000 | 5.6000 | 3,557,700 |
| Jul 30, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Jul 26, 2024 | 5.5500 | 5.8000 | 5.5000 | 5.8000 | 5.8000 | 43,700 |
| Jul 25, 2024 | 5.7500 | 5.7500 | 5.5500 | 5.6000 | 5.6000 | 52,900 |
| Jul 24, 2024 | 5.6500 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 34,100 |
| Jul 23, 2024 | 6.0500 | 6.1000 | 5.7000 | 5.8000 | 5.8000 | 118,700 |
| Jul 19, 2024 | 6.1000 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | 11,200 |
| Jul 18, 2024 | 6.3000 | 6.3000 | 6.0000 | 6.2000 | 6.2000 | 76,500 |
| Jul 17, 2024 | 6.3500 | 6.3500 | 6.3000 | 6.3500 | 6.3500 | 13,400 |
| Jul 16, 2024 | 6.4000 | 6.5000 | 6.3500 | 6.3500 | 6.3500 | 22,700 |
| Jul 15, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Jul 12, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Jul 11, 2024 | 6.5000 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 86,700 |
| Jul 10, 2024 | 6.4000 | 6.5500 | 6.4000 | 6.4500 | 6.4500 | 83,500 |
| Jul 9, 2024 | 6.3000 | 6.4500 | 6.3000 | 6.3500 | 6.3500 | 42,300 |
| Jul 8, 2024 | 6.2000 | 6.6000 | 6.0000 | 6.3500 | 6.3500 | 132,100 |
| Jul 5, 2024 | 6.0000 | 6.1500 | 5.9500 | 6.1500 | 6.1500 | 13,500 |
| Jul 4, 2024 | 5.9500 | 6.1000 | 5.9500 | 6.0000 | 6.0000 | 76,300 |
| Jul 3, 2024 | 6.0000 | 6.1500 | 5.9500 | 6.0000 | 6.0000 | 74,700 |
| Jul 2, 2024 | 6.4500 | 6.5000 | 5.9500 | 6.0000 | 6.0000 | 107,400 |
| Jul 1, 2024 | 6.5000 | 6.5000 | 6.1000 | 6.4500 | 6.4500 | 32,100 |
| Jun 28, 2024 | 6.4000 | 6.7000 | 6.2000 | 6.2000 | 6.2000 | 80,000 |
| Jun 27, 2024 | 6.4000 | 6.6000 | 6.3000 | 6.4000 | 6.4000 | 55,700 |
| Jun 26, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Jun 25, 2024 | 6.7000 | 6.7000 | 6.5500 | 6.6000 | 6.6000 | 27,800 |
| Jun 24, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Jun 21, 2024 | 6.3000 | 6.6000 | 6.2500 | 6.4000 | 6.4000 | 106,000 |
| Jun 20, 2024 | 6.2000 | 6.5000 | 6.0500 | 6.3500 | 6.3500 | 32,700 |
| Jun 19, 2024 | 6.3000 | 6.6000 | 5.8500 | 6.2500 | 6.2500 | 209,700 |
| Jun 18, 2024 | 6.5500 | 6.7500 | 5.9000 | 6.3500 | 6.3500 | 620,800 |
| Jun 17, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Jun 14, 2024 | 6.8500 | 7.0000 | 6.8000 | 6.9000 | 6.9000 | 69,800 |
| Jun 13, 2024 | 7.1000 | 7.2500 | 6.8000 | 6.9000 | 6.9000 | 206,400 |
| Jun 12, 2024 | 7.1500 | 7.2000 | 7.0000 | 7.1000 | 7.1000 | 96,800 |
| Jun 11, 2024 | 7.1000 | 7.2000 | 7.0500 | 7.2000 | 7.2000 | 77,200 |
| Jun 10, 2024 | 7.2000 | 7.2500 | 7.0000 | 7.0000 | 7.0000 | 180,400 |
| Jun 7, 2024 | 7.1500 | 7.2500 | 7.1500 | 7.2000 | 7.2000 | 48,100 |
| Jun 6, 2024 | 7.2000 | 7.2500 | 7.1000 | 7.1500 | 7.1500 | 164,600 |
| Jun 5, 2024 | 7.2000 | 7.3000 | 7.1500 | 7.2000 | 7.2000 | 158,000 |
| Jun 4, 2024 | 7.0000 | 7.2500 | 7.0000 | 7.2000 | 7.2000 | 281,300 |
| May 31, 2024 | 7.1500 | 7.2000 | 7.0000 | 7.0000 | 7.0000 | 217,700 |
| May 30, 2024 | 7.2000 | 7.2500 | 7.1000 | 7.1500 | 7.1500 | 103,900 |
| May 29, 2024 | 7.3000 | 7.4500 | 7.1500 | 7.2000 | 7.2000 | 178,300 |
| May 28, 2024 | 7.6000 | 7.7500 | 7.2500 | 7.3500 | 7.3500 | 556,300 |
| May 27, 2024 | 7.2500 | 7.6000 | 7.2000 | 7.5500 | 7.5500 | 459,500 |
| May 24, 2024 | 7.1000 | 7.1500 | 7.0500 | 7.1000 | 7.1000 | 56,000 |
| May 23, 2024 | 7.2000 | 7.2500 | 7.0500 | 7.0500 | 7.0500 | 175,200 |
| May 21, 2024 | 7.2000 | 7.2500 | 7.0500 | 7.1500 | 7.1500 | 155,000 |
| May 20, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | - |
| May 17, 2024 | 7.0000 | 7.1500 | 6.9500 | 7.1000 | 7.1000 | 180,800 |
| May 16, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| May 15, 2024 | 7.6500 | 7.7000 | 6.9000 | 7.0000 | 7.0000 | 1,371,400 |
| May 14, 2024 | 8.1000 | 8.1500 | 7.6000 | 7.7000 | 7.7000 | 1,297,800 |
| May 13, 2024 | 7.9000 | 8.3500 | 7.9000 | 8.2500 | 8.2500 | 325,900 |
| May 10, 2024 | 7.8000 | 7.8500 | 7.7000 | 7.8500 | 7.8500 | 209,600 |
| May 9, 2024 | 8.0000 | 8.1000 | 7.7000 | 7.7500 | 7.7500 | 551,000 |
| May 8, 2024 | 8.4500 | 8.4500 | 7.8500 | 7.9500 | 7.9500 | 796,300 |
| May 7, 2024 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| May 3, 2024 | 9.0000 | 9.0500 | 8.4500 | 8.6000 | 8.6000 | 795,600 |
| May 2, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
Related Tickers
MTRX.TA Matrix IT Ltd.
8,899.00
0.00%
3636.T Mitsubishi Research Institute, Inc.
4,430.00
-0.67%
CGM.HM Capgemini SE
143.00
+2.69%
LHV.SG ExlService Holdings, Inc.
41.32
+5.95%
BC8.F Bechtle AG
38.52
+3.16%
ADN1.DE adesso SE
103.60
+5.93%
9613.T NTT DATA Group Corporation
2,963.50
+0.56%
4456.KL Dagang NeXchange Berhad
0.2650
+1.92%
CHG.BE Chapters Group AG
32.10
+0.94%
6938.TWO Newebinfo
94.00
+0.97%