Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.900	1.900	1.780	1.800	1.800	7,500
2026-04-20	1.900	1.900	1.890	1.890	1.890	2,618
2026-04-17	1.880	1.880	1.850	1.850	1.850	11,500
2026-04-16	1.830	1.840	1.830	1.830	1.830	6,702
2026-04-10	1.890	1.890	1.880	1.880	1.880	2,002
2026-04-09	1.890	1.890	1.860	1.860	1.860	7,311
2026-04-08	1.830	1.830	1.770	1.800	1.800	14,800
2026-04-07	1.840	1.840	1.800	1.800	1.800	8,600
2026-04-03	1.900	1.900	1.800	1.800	1.800	8,800
2026-04-02	1.880	1.880	1.770	1.860	1.860	99,600
2026-04-01	1.910	1.910	1.730	1.850	1.850	10,111
2026-03-31	1.860	1.860	1.800	1.800	1.800	47,500
2026-03-30	1.870	1.870	1.850	1.860	1.860	9,100
2026-03-27	1.840	1.900	1.810	1.810	1.810	40,600
2026-03-26	1.870	1.870	1.790	1.840	1.840	2,527
2026-03-25	1.900	1.900	1.760	1.870	1.870	15,501
2026-03-24	1.600	1.890	1.600	1.850	1.850	34,300
2026-03-23	1.900	1.900	1.730	1.860	1.860	6,100
2026-03-20	1.860	1.860	1.760	1.760	1.760	20,400
2026-03-19	1.830	1.830	1.830	1.830	1.830	2,000
2026-03-18	1.820	1.820	1.790	1.810	1.810	30,000
2026-03-17	1.820	1.830	1.790	1.790	1.790	56,400
2026-03-16	1.700	1.730	1.700	1.710	1.710	32,100
2026-03-13	1.700	1.700	1.660	1.700	1.700	5,000
2026-03-12	1.710	1.800	1.670	1.670	1.670	10,600
2026-03-11	1.720	1.720	1.640	1.660	1.660	203,901
2026-03-10	1.820	1.820	1.670	1.670	1.630	37,927
2026-03-09	1.830	1.830	1.650	1.660	1.620	21,761
2026-03-06	1.810	1.820	1.630	1.720	1.679	72,100
2026-03-05	1.610	1.790	1.590	1.650	1.611	91,788
2026-03-04	1.620	1.630	1.610	1.610	1.571	33,000
2026-03-02	1.650	1.670	1.600	1.610	1.571	263,302
2026-02-27	1.700	1.700	1.610	1.660	1.620	121,602
2026-02-26	1.680	1.700	1.660	1.680	1.640	207,211
2026-02-25	1.840	1.840	1.630	1.650	1.611	174,300
2026-02-24	1.800	1.800	1.790	1.800	1.757	19,400
2026-02-23	1.860	1.860	1.800	1.800	1.757	8,200
2026-02-20	1.840	1.840	1.730	1.800	1.757	32,101
2026-02-19	1.890	1.890	1.810	1.840	1.796	21,400
2026-02-18	1.880	1.880	1.800	1.820	1.776	11,700
2026-02-17	1.830	1.860	1.810	1.840	1.796	4,800
2026-02-16	1.870	1.870	1.830	1.830	1.786	5,500
2026-02-13	1.890	1.890	1.870	1.870	1.825	2,000
2026-02-12	1.860	1.860	1.810	1.840	1.796	11,100
2026-02-11	1.920	1.920	1.840	1.850	1.806	11,501
2026-02-10	1.910	1.910	1.870	1.870	1.825	11,800
2026-02-09	1.920	1.920	1.900	1.920	1.874	7,000
2026-02-06	1.940	1.940	1.910	1.910	1.864	10,500
2026-02-05	1.960	1.960	1.950	1.950	1.903	2,000
2026-02-04	1.950	1.950	1.900	1.900	1.855	12,400
2026-02-03	1.920	1.920	1.920	1.920	1.874	3,101
2026-02-02	1.970	1.970	1.890	1.900	1.855	4,800
2026-01-30	1.970	1.970	1.810	1.930	1.884	5,000
2026-01-29	1.970	1.970	1.970	1.970	1.923	2,000
2026-01-28	1.970	1.970	1.960	1.960	1.913	2,000
2026-01-27	1.980	1.980	1.900	1.900	1.855	3,300
2026-01-26	1.970	1.970	1.850	1.850	1.806	92,900
2026-01-23	1.970	1.970	1.960	1.960	1.913	2,100
2026-01-22	1.960	1.970	1.940	1.970	1.923	19,100
2026-01-21	1.980	1.980	1.820	1.920	1.874	14,500

← NewerPage 3 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.