Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.200	2.200	2.160	2.160	1.869	422,000
2022-11-04	2.140	2.200	2.140	2.180	1.886	946,740
2022-11-03	2.160	2.200	2.120	2.140	1.851	945,700
2022-11-02	2.120	2.140	2.100	2.120	1.834	290,002
2022-11-01	2.120	2.160	2.100	2.100	1.817	507,300
2022-10-31	2.120	2.180	2.080	2.080	1.800	330,523
2022-10-28	2.120	2.200	2.100	2.100	1.817	922,500
2022-10-27	2.080	2.080	2.040	2.080	1.800	349,501
2022-10-26	2.100	2.120	2.040	2.060	1.782	685,701
2022-10-25	2.140	2.160	2.080	2.080	1.800	894,115
2022-10-21	2.100	2.240	2.080	2.120	1.834	2,997,403
2022-10-20	2.060	2.100	2.060	2.100	1.817	444,100
2022-10-19	2.100	2.100	2.040	2.080	1.800	405,835
2022-10-18	2.040	2.080	2.020	2.080	1.800	593,030
2022-10-17	2.080	2.100	1.990	2.000	1.730	1,227,023
2022-10-12	2.060	2.100	2.040	2.060	1.782	821,405
2022-10-11	2.140	2.160	2.060	2.060	1.782	1,868,708
2022-10-10	2.240	2.260	2.120	2.160	1.869	995,830
2022-10-07	2.260	2.280	2.220	2.240	1.938	277,500
2022-10-06	2.220	2.260	2.220	2.240	1.938	455,100
2022-10-05	2.220	2.280	2.200	2.220	1.921	805,100
2022-10-04	2.300	2.300	2.200	2.220	1.921	680,302
2022-10-03	2.220	2.260	2.180	2.220	1.921	1,057,601
2022-09-30	2.300	2.300	2.220	2.240	1.938	782,502
2022-09-29	2.280	2.300	2.220	2.240	1.938	1,129,709
2022-09-28	2.360	2.360	2.220	2.220	1.921	3,143,960
2022-09-27	2.400	2.440	2.340	2.340	2.024	1,507,821
2022-09-26	2.480	2.480	2.400	2.400	2.076	1,039,200
2022-09-23	2.540	2.540	2.440	2.440	2.111	1,546,531
2022-09-22	2.520	2.620	2.440	2.540	2.197	4,534,800
2022-09-21	2.440	2.560	2.440	2.500	2.163	4,158,611
2022-09-20	2.400	2.460	2.400	2.440	2.111	1,074,420
2022-09-19	2.400	2.440	2.380	2.380	2.059	1,617,219
2022-09-16	2.480	2.540	2.380	2.380	2.059	6,547,505
2022-09-15	2.700	2.720	2.500	2.500	2.163	7,342,805
2022-09-14	2.660	2.740	2.640	2.680	2.319	4,806,804
2022-09-13	2.760	2.780	2.700	2.700	2.336	4,417,025
2022-09-12	2.720	2.840	2.720	2.740	2.371	4,821,012
2022-09-09	2.740	2.800	2.660	2.740	2.371	6,294,650
2022-09-08	2.840	2.860	2.720	2.740	2.371	7,862,000
2022-09-07	2.700	2.900	2.700	2.840	2.457	27,593,859
2022-09-06	2.720	2.740	2.600	2.680	2.319	6,632,299
2022-09-05	2.760	2.840	2.660	2.700	2.336	23,903,020
2022-09-02	2.560	2.760	2.560	2.700	2.336	36,746,961
2022-09-01	2.440	2.700	2.420	2.540	2.197	35,756,152
2022-08-31	2.340	2.560	2.340	2.440	2.111	9,369,206
2022-08-30	2.320	2.360	2.300	2.340	2.024	670,852
2022-08-29	2.300	2.360	2.300	2.360	2.042	642,923
2022-08-26	2.360	2.400	2.360	2.360	2.042	583,200
2022-08-25	2.360	2.380	2.320	2.360	2.042	429,700
2022-08-24	2.340	2.360	2.320	2.360	2.042	450,701
2022-08-23	2.360	2.360	2.320	2.340	2.024	529,246
2022-08-22	2.400	2.400	2.320	2.340	2.024	797,590
2022-08-19	2.400	2.400	2.320	2.340	2.024	1,555,105
2022-08-18	2.380	2.420	2.360	2.380	2.059	1,533,359
2022-08-17	2.340	2.380	2.320	2.360	2.042	832,419
2022-08-16	2.360	2.360	2.320	2.320	2.007	344,721
2022-08-15	2.340	2.360	2.320	2.360	2.042	485,611
2022-08-11	2.340	2.340	2.280	2.340	2.024	1,354,809
2022-08-10	2.380	2.380	2.300	2.300	1.990	1,148,002

← NewerPage 17 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.