Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.100	2.100	2.060	2.060	1.835	176,300
2023-05-03	2.060	2.080	2.040	2.080	1.853	595,611
2023-05-02	2.080	2.100	2.060	2.080	1.853	402,200
2023-04-28	2.100	2.100	2.040	2.080	1.853	549,137
2023-04-27	2.080	2.100	2.060	2.080	1.853	491,400
2023-04-26	2.080	2.100	2.060	2.080	1.853	372,501
2023-04-25	2.100	2.100	2.040	2.060	1.835	842,700
2023-04-24	2.080	2.100	2.060	2.060	1.835	292,700
2023-04-21	2.100	2.100	2.060	2.080	1.853	522,100
2023-04-20	2.120	2.120	2.060	2.060	1.835	341,210
2023-04-19	2.120	2.120	2.060	2.080	1.853	523,101
2023-04-18	2.080	2.100	2.060	2.080	1.853	225,001
2023-04-17	2.080	2.080	2.060	2.080	1.853	565,401
2023-04-12	2.100	2.100	2.080	2.100	1.871	482,300
2023-04-11	2.080	2.120	2.080	2.120	1.889	214,401
2023-04-10	2.080	2.200	2.080	2.080	1.853	907,501
2023-04-07	2.080	2.120	2.080	2.100	1.871	713,600
2023-04-05	2.100	2.100	2.060	2.080	1.853	483,800
2023-04-04	2.120	2.120	2.080	2.080	1.853	571,701
2023-04-03	2.100	2.100	2.080	2.100	1.871	722,600
2023-03-31	2.120	2.180	2.080	2.080	1.853	1,072,605
2023-03-30	2.080	2.100	2.060	2.080	1.853	652,800
2023-03-29	2.120	2.120	2.080	2.080	1.853	576,700
2023-03-28	2.120	2.220	2.100	2.100	1.871	1,275,205
2023-03-27	2.100	2.140	2.040	2.100	1.871	1,031,100
2023-03-24	2.120	2.180	2.080	2.080	1.853	702,905
2023-03-23	2.060	2.160	2.060	2.140	1.906	3,405,705
2023-03-22	2.080	2.100	2.040	2.040	1.817	1,205,600
2023-03-21	2.040	2.100	2.040	2.060	1.835	680,301
2023-03-20	2.060	2.100	2.060	2.060	1.835	694,100
2023-03-17	2.060	2.080	2.040	2.040	1.817	439,600
2023-03-16	2.080	2.100	2.040	2.040	1.817	504,101
2023-03-15	2.060	2.100	2.060	2.100	1.871	940,900
2023-03-14	2.100	2.100	2.020	2.080	1.853	1,560,254
2023-03-13	2.040	2.100	2.020	2.100	1.871	461,300
2023-03-10	2.060	2.120	2.040	2.100	1.871	454,306
2023-03-09	2.040	2.100	2.040	2.100	1.871	229,500
2023-03-08	2.120	2.120	2.020	2.080	1.800	928,300
2023-03-07	2.120	2.120	2.040	2.120	1.834	543,701
2023-03-03	2.080	2.140	2.060	2.080	1.800	429,600
2023-03-02	2.100	2.100	2.060	2.060	1.782	727,800
2023-03-01	2.160	2.160	2.060	2.100	1.817	531,700
2023-02-28	2.080	2.180	2.060	2.080	1.800	638,000
2023-02-27	2.060	2.100	2.040	2.060	1.782	762,601
2023-02-24	2.180	2.180	2.080	2.080	1.800	1,228,400
2023-02-23	2.200	2.200	2.100	2.180	1.886	1,155,300
2023-02-22	2.160	2.200	2.120	2.160	1.869	454,408
2023-02-21	2.180	2.180	2.140	2.160	1.869	352,902
2023-02-20	2.160	2.180	2.140	2.180	1.886	395,805
2023-02-17	2.200	2.200	2.100	2.160	1.869	901,900
2023-02-16	2.160	2.180	2.120	2.180	1.886	492,808
2023-02-15	2.200	2.220	2.080	2.160	1.869	1,764,523
2023-02-14	2.320	2.320	2.140	2.180	1.886	3,917,611
2023-02-13	2.400	2.540	2.260	2.300	1.990	12,042,210
2023-02-10	2.280	2.460	2.260	2.420	2.094	14,015,720
2023-02-09	2.260	2.280	2.180	2.280	1.973	1,338,800
2023-02-08	2.300	2.300	2.220	2.260	1.955	1,282,200
2023-02-07	2.300	2.320	2.260	2.280	1.973	702,901
2023-02-06	2.320	2.340	2.280	2.280	1.973	1,710,005
2023-02-03	2.280	2.320	2.240	2.300	1.990	1,401,705

← NewerPage 15 of 18 · 1,075 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.