Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.380	2.380	2.340	2.360	2.042	552,768
2022-08-08	2.360	2.380	2.320	2.360	2.042	541,330
2022-08-05	2.420	2.440	2.340	2.340	2.024	1,186,254
2022-08-04	2.420	2.440	2.360	2.420	2.094	2,934,147
2022-08-03	2.360	2.360	2.320	2.360	2.042	848,810
2022-08-02	2.380	2.380	2.320	2.320	2.007	839,296
2022-08-01	2.340	2.440	2.300	2.380	2.059	3,251,759
2022-07-27	2.320	2.340	2.280	2.340	2.024	759,100
2022-07-26	2.320	2.420	2.300	2.300	1.990	5,226,010
2022-07-25	2.280	2.320	2.280	2.280	1.973	723,624
2022-07-22	2.340	2.360	2.280	2.280	1.973	1,639,390
2022-07-21	2.380	2.440	2.340	2.340	2.024	2,945,620
2022-07-20	2.340	2.400	2.300	2.360	2.042	3,005,309
2022-07-19	2.260	2.660	2.220	2.300	1.990	14,014,170
2022-07-18	2.260	2.360	2.200	2.240	1.938	2,840,600
2022-07-15	2.260	2.320	2.180	2.200	1.903	937,301
2022-07-14	2.340	2.340	2.260	2.260	1.955	976,400
2022-07-12	2.360	2.360	2.300	2.300	1.990	693,101
2022-07-11	2.380	2.380	2.300	2.320	2.007	993,000
2022-07-08	2.340	2.380	2.300	2.360	2.042	519,730
2022-07-07	2.300	2.380	2.300	2.340	2.024	1,504,904
2022-07-06	2.280	2.340	2.260	2.320	2.007	2,439,700
2022-07-05	2.380	2.400	2.220	2.280	1.973	4,033,499
2022-07-04	2.480	2.480	2.360	2.380	2.059	1,466,700
2022-07-01	2.440	2.540	2.420	2.480	2.146	2,273,781
2022-06-30	2.540	2.560	2.420	2.420	2.094	3,279,731
2022-06-29	2.580	2.600	2.520	2.520	2.180	1,849,526
2022-06-28	2.600	2.620	2.560	2.600	2.249	1,066,429
2022-06-27	2.600	2.640	2.540	2.600	2.249	1,554,230
2022-06-24	2.680	2.720	2.580	2.580	2.232	2,951,385
2022-06-23	2.780	2.780	2.660	2.660	2.301	1,456,600
2022-06-22	2.780	2.860	2.700	2.760	2.388	7,135,100
2022-06-21	2.740	2.820	2.700	2.780	2.405	3,686,838
2022-06-20	2.700	2.780	2.660	2.740	2.371	4,624,029
2022-06-17	2.780	2.780	2.620	2.680	2.319	5,369,389
2022-06-16	2.940	3.020	2.780	2.820	2.440	6,218,601
2022-06-15	2.960	3.060	2.920	2.920	2.526	5,651,652
2022-06-14	3.040	3.040	2.920	2.920	2.526	3,172,099
2022-06-13	3.180	3.180	3.000	3.000	2.595	5,785,733
2022-06-10	3.340	3.340	3.220	3.240	2.803	3,897,141
2022-06-09	3.420	3.420	3.300	3.300	2.855	8,888,822
2022-06-08	3.420	3.460	3.400	3.400	2.941	2,375,263
2022-06-07	3.460	3.480	3.380	3.400	2.941	7,189,471
2022-06-06	3.440	3.560	3.420	3.460	2.993	31,496,100
2022-06-02	3.520	3.560	3.460	3.460	2.993	9,048,504
2022-06-01	3.440	3.540	3.380	3.540	3.063	25,006,500
2022-05-31	3.540	3.560	3.440	3.440	2.976	13,893,660
2022-05-30	3.640	3.700	3.520	3.520	3.045	53,235,000
2022-05-27	3.620	3.680	3.560	3.600	3.115	28,739,289
2022-05-26	3.580	3.620	3.500	3.600	3.115	122,941,203
2022-05-25	3.440	3.560	3.380	3.500	3.028	74,390,156
2022-05-24	3.440	3.480	3.340	3.400	2.941	29,388,119
2022-05-23	3.440	3.580	3.320	3.400	2.941	56,082,719
2022-05-20	4.000	4.080	3.320	3.400	2.941	173,807,703
2022-05-19	4.000	4.500	3.800	3.840	3.322	885,029,125

← NewerPage 18 of 18 · 1,075 trading days

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.