Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.100	2.120	2.080	2.120	1.915	727,000
2023-10-27	2.120	2.120	2.100	2.120	1.915	542,700
2023-10-26	2.100	2.120	2.100	2.100	1.897	536,100
2023-10-25	2.180	2.180	2.100	2.120	1.915	452,710
2023-10-24	2.100	2.120	2.080	2.120	1.915	864,500
2023-10-20	2.120	2.140	2.080	2.120	1.915	1,129,400
2023-10-19	2.120	2.140	2.080	2.140	1.933	410,435
2023-10-18	2.120	2.140	2.080	2.140	1.933	480,500
2023-10-17	2.120	2.140	2.100	2.100	1.897	561,634
2023-10-16	2.180	2.180	2.100	2.120	1.915	546,901
2023-10-12	2.200	2.200	2.140	2.180	1.969	562,201
2023-10-11	2.200	2.260	2.180	2.180	1.969	2,037,770
2023-10-10	2.120	2.200	2.100	2.180	1.969	917,701
2023-10-09	2.060	2.120	2.060	2.080	1.879	819,700
2023-10-06	2.100	2.100	2.060	2.060	1.861	492,900
2023-10-05	2.100	2.100	2.080	2.100	1.897	208,000
2023-10-04	2.080	2.100	2.060	2.100	1.897	366,004
2023-10-03	2.100	2.100	2.060	2.100	1.897	299,700
2023-10-02	2.080	2.100	2.060	2.100	1.897	336,500
2023-09-29	2.100	2.100	2.060	2.080	1.879	233,900
2023-09-28	2.080	2.100	2.060	2.100	1.897	252,801
2023-09-27	2.080	2.080	2.060	2.080	1.879	353,700
2023-09-26	2.080	2.100	2.060	2.080	1.879	341,600
2023-09-25	2.140	2.140	2.080	2.100	1.897	363,207
2023-09-22	2.140	2.140	2.100	2.120	1.915	258,102
2023-09-21	2.080	2.100	2.080	2.100	1.897	671,300
2023-09-20	2.080	2.080	2.060	2.080	1.879	745,402
2023-09-19	2.100	2.100	2.080	2.100	1.897	583,300
2023-09-18	2.100	2.100	2.080	2.100	1.897	528,308
2023-09-15	2.120	2.120	2.080	2.100	1.897	508,800
2023-09-14	2.100	2.120	2.080	2.120	1.915	531,800
2023-09-13	2.120	2.120	2.080	2.100	1.897	637,100
2023-09-12	2.080	2.120	2.080	2.120	1.915	475,900
2023-09-11	2.100	2.120	2.060	2.080	1.879	802,000
2023-09-08	2.080	2.120	2.080	2.100	1.897	679,300
2023-09-07	2.160	2.160	2.060	2.080	1.879	315,600
2023-09-06	2.100	2.120	2.100	2.120	1.915	141,100
2023-09-05	2.140	2.140	2.080	2.140	1.933	319,300
2023-09-04	2.160	2.160	2.080	2.140	1.933	607,501
2023-09-01	2.160	2.160	2.140	2.160	1.951	176,500
2023-08-31	2.160	2.180	2.120	2.160	1.951	515,565
2023-08-30	2.160	2.160	2.100	2.160	1.951	639,900
2023-08-29	2.140	2.200	2.120	2.160	1.951	603,714
2023-08-28	2.160	2.180	2.140	2.160	1.951	784,602
2023-08-25	2.160	2.160	2.100	2.160	1.924	799,100
2023-08-24	2.140	2.160	2.120	2.160	1.924	612,501
2023-08-23	2.140	2.140	2.100	2.140	1.906	600,720
2023-08-22	2.160	2.160	2.120	2.140	1.906	393,600
2023-08-21	2.140	2.140	2.100	2.140	1.906	186,105
2023-08-18	2.120	2.120	2.080	2.120	1.889	298,602
2023-08-17	2.180	2.180	2.100	2.120	1.889	610,500
2023-08-16	2.100	2.160	2.060	2.140	1.906	2,256,960
2023-08-15	2.040	2.080	2.020	2.040	1.817	786,906
2023-08-11	2.060	2.080	2.040	2.060	1.835	520,100
2023-08-10	2.060	2.060	2.040	2.060	1.835	479,100
2023-08-09	2.040	2.100	2.020	2.060	1.835	345,100
2023-08-08	2.060	2.060	2.020	2.020	1.800	536,605
2023-08-07	2.020	2.060	2.020	2.060	1.835	198,200
2023-08-04	2.060	2.060	2.040	2.060	1.835	370,202
2023-08-03	2.060	2.060	2.040	2.060	1.835	302,834

← NewerPage 13 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.