Function International PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.040	2.040	1.970	1.980	1.980	2,800
2026-10-15	2.000	2.000	1.980	2.000	2.000	8,300
2026-10-14	2.040	2.040	2.000	2.000	2.000	7,100
2026-10-12	1.990	2.040	1.990	2.040	2.040	9,200
2026-10-09	2.040	2.040	2.000	2.000	2.000	2,000
2026-10-08	2.040	2.040	2.000	2.000	2.000	2,900
2026-10-07	2.040	2.040	2.000	2.040	2.040	10,900
2026-10-06	2.040	2.040	1.980	1.990	1.990	4,200
2026-10-05	2.040	2.040	1.980	1.980	1.980	7,500
2026-10-02	2.040	2.040	1.920	1.920	1.920	6,600
2026-10-01	2.040	2.040	2.020	2.040	2.040	20,100
2026-09-30	2.000	2.040	2.000	2.040	2.040	15,300
2026-09-29	1.990	2.040	1.990	2.020	2.020	60,900
2026-09-28	2.020	2.020	1.910	1.950	1.950	10,400
2026-09-25	2.040	2.040	1.940	1.940	1.940	27,200
2026-09-24	2.040	2.060	1.940	1.940	1.940	58,901
2026-09-23	2.040	2.040	2.000	2.000	2.000	9,800
2026-09-22	2.040	2.040	2.000	2.000	2.000	39,500
2026-09-21	2.040	2.040	1.960	1.960	1.960	16,199
2026-09-18	2.040	2.040	1.940	2.040	2.040	11,700
2026-09-17	2.040	2.040	1.980	2.040	2.040	11,200
2026-09-16	2.040	2.040	2.040	2.040	2.040	3,100
2026-09-15	2.040	2.040	2.020	2.020	2.020	4,400
2026-09-14	2.040	2.040	2.020	2.040	2.040	2,900
2026-09-11	2.040	2.040	1.990	2.020	2.020	2,200
2026-09-10	2.000	2.040	2.000	2.040	2.040	26,000
2026-09-09	2.040	2.040	2.020	2.040	2.040	24,100
2026-09-08	2.020	2.040	1.980	2.040	2.040	35,905
2026-09-07	2.040	2.040	2.000	2.020	2.020	32,500
2026-09-04	2.020	2.040	2.020	2.040	2.040	2,100
2026-09-03	2.040	2.040	1.970	1.970	1.970	14,400
2026-09-02	1.970	2.040	1.960	2.040	2.040	102,802
2026-09-01	2.020	2.040	1.940	1.940	1.940	21,400
2026-08-31	1.990	2.040	1.920	2.040	2.040	46,602
2026-08-28	1.950	1.980	1.920	1.960	1.960	13,200
2026-08-27	1.860	1.930	1.820	1.930	1.930	31,020
2026-08-26	1.850	1.920	1.780	1.820	1.820	144,803
2026-08-25	2.080	2.080	1.800	1.800	1.800	207,201
2026-08-24	2.160	2.160	2.040	2.080	2.080	131,937
2026-08-21	2.160	2.160	2.000	2.100	2.100	36,402
2026-08-20	2.140	2.140	1.980	1.980	1.980	72,105
2026-08-19	2.100	2.100	2.000	2.060	2.060	123,700
2026-08-18	2.060	2.120	1.980	2.020	2.020	2,326,702
2026-08-17	1.750	1.990	1.750	1.980	1.980	131,301
2026-08-14	1.750	1.750	1.720	1.730	1.730	9,900
2026-08-13	1.740	1.760	1.700	1.710	1.710	44,900
2026-08-11	1.740	1.740	1.700	1.710	1.710	23,600
2026-08-10	1.760	1.760	1.680	1.740	1.740	9,400
2026-08-07	1.770	1.770	1.710	1.740	1.740	17,809
2026-08-06	1.730	1.750	1.690	1.730	1.730	118,602
2026-08-05	1.830	1.830	1.740	1.740	1.740	9,315
2026-08-04	1.780	1.790	1.780	1.790	1.790	6,600
2026-08-03	1.790	1.790	1.780	1.780	1.780	3,207
2026-07-31	1.810	1.810	1.810	1.810	1.810	2,000
2026-07-30	1.780	1.800	1.780	1.800	1.800	2,100
2026-07-27	1.770	1.780	1.760	1.760	1.760	10,700
2026-07-24	1.810	1.810	1.770	1.780	1.780	19,300
2026-07-23	1.820	1.820	1.770	1.780	1.780	3,703
2026-07-22	1.820	1.820	1.760	1.780	1.780	39,800
2026-07-21	1.830	1.830	1.770	1.780	1.780	50,700

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0400 THB
2025-11-27	0.0400 THB
2025-03-17	0.0400 THB
2024-11-27	0.0300 THB
2024-03-11	0.0400 THB
2023-08-28	0.0300 THB
2023-03-09	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.