Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.340	2.340	2.220	2.260	1.955	1,802,203
2023-02-01	2.360	2.380	2.280	2.320	2.007	3,063,325
2023-01-31	2.420	2.480	2.300	2.340	2.024	12,454,900
2023-01-30	2.320	2.400	2.320	2.340	2.024	5,625,360
2023-01-27	2.280	2.780	2.260	2.380	2.059	50,843,820
2023-01-26	2.080	2.180	2.060	2.180	1.886	3,286,400
2023-01-25	2.080	2.080	2.060	2.060	1.782	399,126
2023-01-24	2.080	2.100	2.060	2.080	1.800	516,800
2023-01-23	2.060	2.080	2.040	2.080	1.800	213,704
2023-01-20	2.100	2.100	2.060	2.060	1.782	294,250
2023-01-19	2.080	2.100	2.060	2.080	1.800	214,840
2023-01-18	2.120	2.120	2.060	2.100	1.817	259,100
2023-01-17	2.060	2.140	2.040	2.100	1.817	905,907
2023-01-16	2.080	2.080	2.040	2.060	1.782	433,726
2023-01-13	2.040	2.060	2.040	2.060	1.782	680,100
2023-01-12	2.060	2.060	2.040	2.060	1.782	525,300
2023-01-11	2.060	2.060	2.040	2.060	1.782	385,200
2023-01-10	2.060	2.060	2.040	2.060	1.782	436,000
2023-01-09	2.060	2.080	2.040	2.040	1.765	572,001
2023-01-06	2.060	2.060	2.040	2.060	1.782	460,300
2023-01-05	2.040	2.080	2.040	2.040	1.765	297,019
2023-01-04	2.080	2.080	2.040	2.040	1.765	234,310
2023-01-03	2.100	2.100	2.040	2.060	1.782	215,195
2022-12-30	2.080	2.080	2.060	2.080	1.800	304,300
2022-12-29	2.080	2.080	2.040	2.080	1.800	341,101
2022-12-28	2.060	2.080	2.040	2.080	1.800	222,100
2022-12-27	2.060	2.080	2.040	2.060	1.782	222,600
2022-12-26	2.060	2.060	2.020	2.060	1.782	247,200
2022-12-23	2.060	2.060	2.020	2.060	1.782	543,700
2022-12-22	2.080	2.080	2.040	2.080	1.800	245,010
2022-12-21	2.080	2.080	2.040	2.080	1.800	278,800
2022-12-20	2.080	2.080	2.020	2.060	1.782	721,500
2022-12-19	2.100	2.100	2.060	2.080	1.800	272,500
2022-12-16	2.040	2.100	2.040	2.100	1.817	311,600
2022-12-15	2.120	2.120	2.060	2.100	1.817	399,500
2022-12-14	2.100	2.120	2.080	2.100	1.817	149,103
2022-12-13	2.120	2.140	2.060	2.060	1.782	283,800
2022-12-09	2.080	2.120	2.080	2.120	1.834	233,800
2022-12-08	2.140	2.140	2.080	2.120	1.834	278,400
2022-12-07	2.140	2.140	2.060	2.140	1.851	432,300
2022-12-06	2.120	2.220	2.080	2.140	1.851	1,309,700
2022-12-02	2.060	2.140	2.040	2.100	1.817	1,109,805
2022-12-01	2.100	2.100	2.060	2.060	1.782	997,305
2022-11-30	2.100	2.100	2.060	2.100	1.817	459,505
2022-11-29	2.080	2.120	2.060	2.080	1.800	192,803
2022-11-28	2.100	2.120	2.060	2.080	1.800	310,200
2022-11-25	2.100	2.100	2.060	2.080	1.800	404,705
2022-11-24	2.080	2.120	2.080	2.080	1.800	424,000
2022-11-23	2.100	2.100	2.060	2.100	1.817	242,305
2022-11-22	2.100	2.100	2.060	2.100	1.817	588,300
2022-11-21	2.100	2.100	2.060	2.100	1.817	310,905
2022-11-18	2.140	2.140	2.080	2.080	1.800	148,600
2022-11-17	2.140	2.160	2.080	2.120	1.834	267,400
2022-11-16	2.060	2.120	2.060	2.120	1.834	470,804
2022-11-15	2.160	2.160	2.040	2.120	1.834	469,505
2022-11-14	2.160	2.160	2.100	2.120	1.834	268,805
2022-11-11	2.140	2.140	2.100	2.140	1.851	347,805
2022-11-10	2.180	2.180	2.120	2.120	1.834	497,305
2022-11-09	2.160	2.200	2.120	2.160	1.869	415,101
2022-11-08	2.180	2.200	2.140	2.180	1.886	480,937

← NewerPage 16 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.