Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.120	2.140	2.120	2.120	1.951	103,500
2024-07-25	2.120	2.120	2.100	2.100	1.933	97,000
2024-07-24	2.000	2.120	2.000	2.100	1.933	91,400
2024-07-23	2.080	2.120	2.080	2.080	1.915	123,000
2024-07-19	2.100	2.100	2.060	2.080	1.915	239,310
2024-07-18	2.140	2.140	2.080	2.120	1.951	165,200
2024-07-17	2.140	2.140	2.100	2.120	1.951	53,540
2024-07-16	2.100	2.120	2.080	2.120	1.951	137,700
2024-07-15	2.080	2.140	2.060	2.100	1.933	204,905
2024-07-12	2.120	2.120	2.080	2.100	1.933	326,500
2024-07-11	2.100	2.120	2.100	2.120	1.951	52,800
2024-07-10	2.140	2.140	2.100	2.120	1.951	293,100
2024-07-09	2.140	2.140	2.120	2.120	1.951	451,600
2024-07-08	2.140	2.140	2.120	2.140	1.970	90,101
2024-07-05	2.160	2.160	2.120	2.140	1.970	184,400
2024-07-04	2.160	2.160	2.100	2.120	1.951	194,600
2024-07-03	2.180	2.180	2.120	2.140	1.970	239,200
2024-07-02	2.140	2.180	2.120	2.180	2.007	217,920
2024-07-01	2.160	2.160	2.120	2.160	1.988	182,600
2024-06-28	2.160	2.160	2.120	2.140	1.970	177,700
2024-06-27	2.160	2.160	2.120	2.120	1.951	135,700
2024-06-26	2.140	2.160	2.120	2.160	1.988	195,000
2024-06-25	2.120	2.140	2.120	2.140	1.970	206,601
2024-06-24	2.120	2.160	2.120	2.160	1.988	178,000
2024-06-21	2.160	2.160	2.120	2.160	1.988	224,001
2024-06-20	2.160	2.160	2.140	2.160	1.988	149,300
2024-06-19	2.180	2.180	2.100	2.160	1.988	520,000
2024-06-18	2.180	2.180	2.160	2.160	1.988	133,600
2024-06-17	2.160	2.180	2.140	2.180	2.007	166,814
2024-06-14	2.160	2.160	2.140	2.160	1.988	236,200
2024-06-13	2.180	2.180	2.140	2.160	1.988	333,300
2024-06-12	2.160	2.180	2.140	2.180	2.007	221,500
2024-06-11	2.140	2.180	2.140	2.160	1.988	297,800
2024-06-10	2.200	2.200	2.140	2.180	2.007	475,101
2024-06-07	2.180	2.180	2.140	2.180	2.007	272,700
2024-06-06	2.180	2.180	2.160	2.160	1.988	340,600
2024-06-05	2.160	2.160	2.140	2.160	1.988	321,100
2024-06-04	2.180	2.180	2.140	2.140	1.970	391,500
2024-05-31	2.200	2.200	2.140	2.180	2.007	356,100
2024-05-30	2.160	2.180	2.160	2.160	1.988	235,700
2024-05-29	2.160	2.160	2.140	2.160	1.988	405,700
2024-05-28	2.200	2.220	2.140	2.160	1.988	1,074,000
2024-05-27	2.200	2.220	2.180	2.220	2.043	357,900
2024-05-24	2.160	2.200	2.160	2.200	2.025	653,900
2024-05-23	2.160	2.160	2.120	2.160	1.988	467,500
2024-05-21	2.180	2.180	2.140	2.160	1.988	585,500
2024-05-20	2.180	2.200	2.140	2.180	2.007	925,700
2024-05-17	2.180	2.220	2.120	2.180	2.007	571,600
2024-05-16	2.180	2.180	2.120	2.180	2.007	761,600
2024-05-15	2.160	2.180	2.100	2.180	2.007	697,500
2024-05-14	2.160	2.160	2.100	2.160	1.988	679,500
2024-05-13	2.120	2.160	2.100	2.140	1.970	491,400
2024-05-10	2.140	2.160	2.100	2.140	1.970	253,601
2024-05-09	2.100	2.160	2.100	2.160	1.988	223,400
2024-05-08	2.120	2.140	2.100	2.100	1.933	338,800
2024-05-07	2.100	2.120	2.080	2.120	1.951	382,000
2024-05-03	2.160	2.160	2.100	2.100	1.933	387,400
2024-05-02	2.100	2.140	2.100	2.120	1.951	273,400
2024-04-30	2.160	2.160	2.120	2.140	1.970	425,100
2024-04-29	2.120	2.160	2.120	2.140	1.970	505,100

← NewerPage 10 of 18 · 1,074 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.