Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.080	2.080	2.040	2.080	1.853	331,900
2023-07-31	2.060	2.080	2.040	2.080	1.853	316,901
2023-07-27	2.080	2.080	2.040	2.060	1.835	399,100
2023-07-26	2.060	2.060	2.040	2.060	1.835	228,300
2023-07-25	2.040	2.060	2.040	2.040	1.817	194,071
2023-07-24	2.040	2.060	2.040	2.040	1.817	430,710
2023-07-21	2.060	2.060	2.040	2.040	1.817	368,012
2023-07-20	2.060	2.060	2.020	2.040	1.817	522,817
2023-07-19	2.060	2.060	2.040	2.040	1.817	246,100
2023-07-18	2.060	2.060	2.020	2.060	1.835	377,704
2023-07-17	2.060	2.060	2.020	2.060	1.835	676,600
2023-07-14	2.040	2.060	2.020	2.040	1.817	436,900
2023-07-13	2.040	2.060	2.020	2.040	1.817	320,200
2023-07-12	2.040	2.060	2.020	2.060	1.835	242,301
2023-07-11	2.060	2.060	2.040	2.040	1.817	295,501
2023-07-10	2.060	2.060	2.040	2.040	1.817	398,300
2023-07-07	2.060	2.060	2.040	2.060	1.835	508,200
2023-07-06	2.040	2.080	2.020	2.060	1.835	1,025,200
2023-07-05	2.060	2.060	2.040	2.060	1.835	501,200
2023-07-04	2.060	2.060	2.040	2.060	1.835	413,900
2023-07-03	2.060	2.060	2.020	2.060	1.835	465,700
2023-06-30	2.040	2.060	2.040	2.060	1.835	444,300
2023-06-29	2.040	2.040	2.000	2.040	1.817	798,000
2023-06-28	2.060	2.060	2.000	2.060	1.835	546,200
2023-06-27	2.040	2.060	1.990	2.060	1.835	1,162,200
2023-06-26	2.060	2.080	2.020	2.080	1.853	873,300
2023-06-23	2.080	2.080	2.040	2.080	1.853	2,918,600
2023-06-22	2.080	2.100	2.060	2.060	1.835	15,860,700
2023-06-21	2.080	2.100	2.060	2.080	1.853	914,100
2023-06-20	2.100	2.120	2.080	2.080	1.853	536,110
2023-06-19	2.060	2.100	2.040	2.100	1.871	844,600
2023-06-16	2.100	2.100	2.060	2.100	1.871	792,400
2023-06-15	2.120	2.120	2.060	2.080	1.853	399,101
2023-06-14	2.120	2.140	2.080	2.120	1.889	418,500
2023-06-13	2.080	2.100	2.080	2.100	1.871	523,727
2023-06-12	2.140	2.140	2.080	2.080	1.853	950,616
2023-06-09	2.140	2.160	2.100	2.140	1.906	323,900
2023-06-08	2.180	2.200	2.100	2.120	1.889	1,764,220
2023-06-07	2.260	2.260	2.160	2.160	1.924	564,800
2023-06-06	2.260	2.280	2.180	2.260	2.013	578,800
2023-06-02	2.280	2.280	2.200	2.260	2.013	615,800
2023-06-01	2.300	2.300	2.200	2.280	2.031	640,400
2023-05-31	2.260	2.300	2.160	2.280	2.031	1,436,601
2023-05-30	2.260	2.380	2.240	2.240	1.996	2,318,201
2023-05-29	2.280	2.400	2.220	2.260	2.013	8,217,202
2023-05-26	2.260	2.300	2.220	2.260	2.013	2,560,300
2023-05-25	2.120	2.260	2.120	2.240	1.996	3,631,813
2023-05-24	2.120	2.160	2.100	2.120	1.889	877,200
2023-05-23	2.060	2.080	2.060	2.080	1.853	191,100
2023-05-22	2.060	2.080	2.020	2.060	1.835	778,901
2023-05-19	2.100	2.100	2.060	2.060	1.835	330,600
2023-05-18	2.080	2.100	2.060	2.060	1.835	188,600
2023-05-17	2.120	2.120	2.060	2.060	1.835	436,901
2023-05-16	2.120	2.120	2.080	2.080	1.853	479,403
2023-05-15	2.080	2.140	2.060	2.100	1.871	396,005
2023-05-12	2.080	2.080	2.060	2.080	1.853	265,800
2023-05-11	2.100	2.100	2.060	2.080	1.853	375,900
2023-05-10	2.100	2.100	2.080	2.100	1.871	567,618
2023-05-09	2.060	2.100	2.060	2.100	1.871	481,029
2023-05-08	2.100	2.100	2.060	2.060	1.835	176,300

← NewerPage 14 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.