Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.120	2.140	2.100	2.120	1.951	269,200
2024-04-25	2.120	2.160	2.120	2.160	1.988	487,300
2024-04-24	2.160	2.160	2.100	2.120	1.951	409,901
2024-04-23	2.180	2.180	2.120	2.140	1.970	456,900
2024-04-22	2.180	2.180	2.120	2.140	1.970	296,000
2024-04-19	2.140	2.180	1.980	2.180	2.007	6,388,701
2024-04-18	2.160	2.160	2.120	2.160	1.988	659,700
2024-04-17	2.140	2.160	2.120	2.160	1.988	467,200
2024-04-11	2.140	2.160	2.120	2.140	1.970	569,400
2024-04-10	2.160	2.160	2.120	2.160	1.988	701,100
2024-04-09	2.160	2.160	2.140	2.140	1.970	445,800
2024-04-05	2.160	2.180	2.140	2.160	1.988	670,100
2024-04-04	2.180	2.200	2.140	2.140	1.970	248,500
2024-04-03	2.180	2.180	2.140	2.160	1.988	539,900
2024-04-02	2.200	2.200	2.160	2.180	2.007	554,100
2024-04-01	2.160	2.200	2.140	2.180	2.007	497,600
2024-03-29	2.180	2.180	2.160	2.160	1.988	582,600
2024-03-28	2.180	2.180	2.140	2.180	2.007	944,800
2024-03-27	2.180	2.180	2.160	2.180	2.007	543,600
2024-03-26	2.180	2.180	2.160	2.160	1.988	445,600
2024-03-25	2.180	2.180	2.140	2.180	2.007	590,200
2024-03-22	2.180	2.180	2.160	2.180	2.007	446,601
2024-03-21	2.180	2.180	2.140	2.180	2.007	407,100
2024-03-20	2.160	2.180	2.140	2.180	2.007	426,100
2024-03-19	2.160	2.180	2.140	2.140	1.970	372,500
2024-03-18	2.140	2.160	2.140	2.140	1.970	400,800
2024-03-15	2.180	2.180	2.140	2.140	1.970	900,300
2024-03-14	2.160	2.180	2.160	2.180	2.007	439,000
2024-03-13	2.180	2.200	2.160	2.180	2.007	653,804
2024-03-12	2.180	2.200	2.120	2.180	2.007	1,748,300
2024-03-11	2.120	2.200	2.120	2.180	2.007	956,952
2024-03-08	2.140	2.220	2.120	2.160	1.951	1,132,200
2024-03-07	2.140	2.140	2.120	2.140	1.933	580,711
2024-03-06	2.140	2.140	2.120	2.140	1.933	511,900
2024-03-05	2.140	2.140	2.120	2.140	1.933	358,201
2024-03-04	2.100	2.140	2.100	2.140	1.933	588,026
2024-03-01	2.140	2.140	2.100	2.120	1.915	527,600
2024-02-29	2.100	2.140	2.100	2.120	1.915	480,900
2024-02-28	2.100	2.160	2.080	2.140	1.933	930,800
2024-02-27	2.160	2.160	2.140	2.160	1.951	469,400
2024-02-23	2.180	2.180	2.120	2.180	1.969	657,600
2024-02-22	2.160	2.160	2.120	2.160	1.951	494,403
2024-02-21	2.140	2.140	2.120	2.120	1.915	718,100
2024-02-20	2.160	2.160	2.120	2.140	1.933	442,700
2024-02-19	2.160	2.160	2.120	2.160	1.951	471,904
2024-02-16	2.280	2.280	2.140	2.140	1.933	565,518
2024-02-15	2.300	2.320	2.220	2.300	2.078	1,730,818
2024-02-14	2.140	2.300	2.100	2.300	2.078	881,000
2024-02-13	2.140	2.140	2.100	2.140	1.933	546,901
2024-02-12	2.120	2.140	2.100	2.140	1.933	318,800
2024-02-09	2.140	2.140	2.120	2.120	1.915	423,311
2024-02-08	2.140	2.140	2.120	2.140	1.933	288,700
2024-02-07	2.140	2.140	2.120	2.140	1.933	505,100
2024-02-06	2.140	2.140	2.120	2.140	1.933	364,300
2024-02-05	2.140	2.140	2.100	2.140	1.933	362,203
2024-02-02	2.140	2.160	2.120	2.120	1.915	662,500
2024-02-01	2.100	2.140	2.100	2.140	1.933	411,900
2024-01-31	2.120	2.140	2.100	2.120	1.915	501,400
2024-01-30	2.120	2.180	2.100	2.120	1.915	1,940,717
2024-01-29	2.120	2.120	2.100	2.120	1.915	419,700

← NewerPage 11 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.