Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.120	2.120	2.100	2.120	1.915	797,400
2024-01-25	2.120	2.120	2.080	2.120	1.915	477,303
2024-01-24	2.120	2.120	2.100	2.120	1.915	552,702
2024-01-23	2.100	2.120	2.080	2.120	1.915	738,400
2024-01-22	2.120	2.120	2.100	2.120	1.915	328,000
2024-01-19	2.140	2.140	2.100	2.100	1.897	493,100
2024-01-18	2.100	2.140	2.100	2.140	1.933	691,001
2024-01-17	2.100	2.140	2.080	2.100	1.897	635,410
2024-01-16	2.120	2.140	2.100	2.100	1.897	760,301
2024-01-15	2.140	2.140	2.120	2.140	1.933	774,000
2024-01-12	2.140	2.140	2.100	2.120	1.915	724,601
2024-01-11	2.160	2.160	2.100	2.140	1.933	749,302
2024-01-10	2.140	2.160	2.120	2.160	1.951	527,500
2024-01-09	2.140	2.160	2.120	2.160	1.951	452,506
2024-01-08	2.160	2.160	2.140	2.160	1.951	645,800
2024-01-05	2.180	2.180	2.140	2.160	1.951	495,101
2024-01-04	2.160	2.160	2.120	2.160	1.951	497,500
2024-01-03	2.140	2.160	2.140	2.160	1.951	584,400
2024-01-02	2.160	2.160	2.120	2.160	1.951	640,500
2023-12-28	2.240	2.240	2.120	2.160	1.951	1,237,712
2023-12-27	2.260	2.260	2.160	2.220	2.006	632,600
2023-12-26	2.200	2.240	2.180	2.220	2.006	854,215
2023-12-25	2.160	2.200	2.160	2.200	1.987	1,311,600
2023-12-22	2.140	2.160	2.100	2.160	1.951	678,500
2023-12-21	2.140	2.140	2.100	2.140	1.933	494,400
2023-12-20	2.120	2.160	2.100	2.140	1.933	627,300
2023-12-19	2.120	2.120	2.100	2.120	1.915	620,900
2023-12-18	2.120	2.120	2.100	2.120	1.915	766,006
2023-12-15	2.140	2.140	2.120	2.120	1.915	341,100
2023-12-14	2.140	2.140	2.100	2.140	1.933	780,903
2023-12-13	2.100	2.120	2.100	2.120	1.915	840,601
2023-12-12	2.160	2.160	2.080	2.100	1.897	2,141,526
2023-12-08	2.240	2.280	2.160	2.180	1.969	1,509,232
2023-12-07	2.260	2.260	2.200	2.240	2.024	301,418
2023-12-06	2.180	2.260	2.140	2.260	2.042	2,067,851
2023-12-04	2.220	2.240	2.160	2.160	1.951	1,847,100
2023-12-01	2.120	2.220	2.100	2.200	1.987	3,109,001
2023-11-30	2.120	2.120	2.100	2.120	1.915	631,003
2023-11-29	2.100	2.120	2.080	2.120	1.915	897,900
2023-11-28	2.100	2.100	2.080	2.100	1.897	587,200
2023-11-27	2.100	2.100	2.080	2.080	1.879	631,600
2023-11-24	2.100	2.100	2.080	2.100	1.897	621,501
2023-11-23	2.100	2.100	2.080	2.100	1.897	672,000
2023-11-22	2.100	2.100	2.080	2.100	1.897	612,900
2023-11-21	2.100	2.100	2.080	2.100	1.897	697,400
2023-11-20	2.120	2.120	2.060	2.100	1.897	1,719,200
2023-11-17	2.120	2.120	2.080	2.120	1.915	533,802
2023-11-16	2.120	2.120	2.080	2.120	1.915	997,200
2023-11-15	2.100	2.120	2.080	2.120	1.915	292,000
2023-11-14	2.080	2.100	2.080	2.100	1.897	433,502
2023-11-13	2.080	2.120	2.080	2.100	1.897	639,700
2023-11-10	2.100	2.120	2.080	2.100	1.897	465,601
2023-11-09	2.160	2.160	2.080	2.100	1.897	839,100
2023-11-08	2.140	2.140	2.100	2.140	1.933	412,300
2023-11-07	2.160	2.160	2.100	2.120	1.915	560,000
2023-11-06	2.220	2.220	2.120	2.140	1.933	553,400
2023-11-03	2.120	2.180	2.100	2.160	1.951	743,600
2023-11-02	2.120	2.120	2.080	2.120	1.915	434,200
2023-11-01	2.100	2.120	2.080	2.080	1.879	641,601
2023-10-31	2.100	2.120	2.080	2.080	1.879	564,600

← NewerPage 12 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.