Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.790	1.790	1.790	1.790	1.790	5,804
2026-07-17	1.790	1.790	1.770	1.790	1.790	8,200
2026-07-16	1.830	1.830	1.770	1.780	1.780	26,302
2026-07-15	1.840	1.840	1.790	1.790	1.790	7,200
2026-07-14	1.850	1.850	1.780	1.840	1.840	2,700
2026-07-13	1.860	1.860	1.770	1.810	1.810	251,200
2026-07-10	1.850	1.850	1.810	1.850	1.850	77,400
2026-07-09	1.850	1.850	1.790	1.840	1.840	65,700
2026-07-08	1.860	1.860	1.790	1.850	1.850	26,000
2026-07-07	1.860	1.860	1.800	1.810	1.810	8,300
2026-07-06	1.850	1.850	1.830	1.850	1.850	24,400
2026-07-03	1.840	1.850	1.760	1.850	1.850	54,300
2026-07-02	1.820	1.840	1.780	1.840	1.840	84,300
2026-07-01	1.780	1.840	1.780	1.780	1.780	52,300
2026-06-30	1.770	1.840	1.770	1.770	1.770	50,100
2026-06-29	1.820	1.830	1.750	1.810	1.810	41,000
2026-06-26	1.780	1.850	1.770	1.820	1.820	11,300
2026-06-25	1.870	1.870	1.720	1.760	1.760	41,400
2026-06-24	1.880	1.880	1.860	1.880	1.880	30,610
2026-06-23	1.860	1.870	1.850	1.870	1.870	26,000
2026-06-22	1.830	1.830	1.820	1.830	1.830	45,149
2026-06-19	1.840	1.840	1.770	1.770	1.770	15,700
2026-06-18	1.850	1.850	1.830	1.830	1.830	4,300
2026-06-17	1.850	1.850	1.800	1.840	1.840	25,200
2026-06-16	1.830	1.840	1.760	1.820	1.820	52,001
2026-06-15	1.810	1.860	1.760	1.760	1.760	40,000
2026-06-12	1.840	1.860	1.800	1.800	1.800	91,001
2026-06-11	1.770	1.830	1.710	1.800	1.800	61,200
2026-06-10	1.820	1.840	1.710	1.770	1.770	45,600
2026-06-09	1.810	1.840	1.800	1.800	1.800	192,000
2026-06-08	1.780	1.820	1.640	1.810	1.810	75,438
2026-06-05	1.730	1.800	1.700	1.750	1.750	293,300
2026-06-04	1.780	1.780	1.650	1.700	1.700	13,901
2026-06-02	1.770	1.840	1.730	1.760	1.760	35,900
2026-05-29	1.820	1.820	1.730	1.730	1.730	19,600
2026-05-28	1.820	1.820	1.730	1.810	1.810	47,600
2026-05-27	1.800	1.840	1.720	1.750	1.750	35,603
2026-05-26	1.800	1.830	1.700	1.720	1.720	47,000
2026-05-25	1.850	1.850	1.740	1.760	1.760	18,604
2026-05-22	1.720	1.860	1.690	1.800	1.800	23,900
2026-05-21	1.720	1.720	1.680	1.710	1.710	36,900
2026-05-20	1.760	1.760	1.680	1.710	1.710	8,104
2026-05-19	1.780	1.780	1.640	1.710	1.710	8,401
2026-05-18	1.790	1.860	1.710	1.710	1.710	17,001
2026-05-15	1.800	1.800	1.700	1.710	1.710	12,902
2026-05-14	1.730	1.750	1.710	1.750	1.750	6,910
2026-05-13	1.800	1.860	1.700	1.720	1.720	4,000
2026-05-12	1.730	1.740	1.700	1.700	1.700	22,600
2026-05-11	1.730	1.730	1.680	1.680	1.680	3,200
2026-05-08	1.730	1.730	1.700	1.700	1.700	5,000
2026-05-07	1.730	1.730	1.690	1.700	1.700	19,400
2026-05-06	1.770	1.770	1.710	1.710	1.710	4,100
2026-05-05	1.770	1.770	1.740	1.750	1.750	8,700
2026-04-30	1.740	1.740	1.720	1.740	1.740	43,400
2026-04-29	1.750	1.750	1.680	1.730	1.730	8,700
2026-04-28	1.800	1.800	1.690	1.690	1.690	10,000
2026-04-27	1.690	1.810	1.680	1.790	1.790	7,500
2026-04-24	1.760	1.770	1.760	1.760	1.760	16,200
2026-04-23	1.890	1.890	1.810	1.820	1.820	10,400
2026-04-22	1.900	1.900	1.750	1.870	1.870	3,000

← NewerPage 2 of 18 · 1,073 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.