Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.980	1.980	1.820	1.920	1.874	14,500
2026-01-20	1.980	2.000	1.940	1.980	1.933	13,200
2026-01-19	1.980	1.980	1.950	1.980	1.933	3,300
2026-01-16	1.980	1.980	1.910	1.950	1.903	26,601
2026-01-15	1.970	1.970	1.920	1.960	1.913	3,600
2026-01-14	1.980	1.980	1.970	1.970	1.923	3,000
2026-01-13	1.970	1.990	1.900	1.960	1.913	11,500
2026-01-12	1.990	1.990	1.870	1.970	1.923	11,900
2026-01-09	2.020	2.020	1.950	1.970	1.923	5,100
2026-01-08	1.930	2.020	1.930	1.970	1.923	27,500
2026-01-07	1.920	1.950	1.900	1.930	1.884	57,501
2026-01-06	1.910	1.990	1.910	1.930	1.884	30,100
2026-01-05	1.980	1.980	1.880	1.980	1.933	15,300
2025-12-30	1.960	1.970	1.860	1.970	1.923	3,138
2025-12-29	1.990	1.990	1.850	1.860	1.815	4,200
2025-12-26	1.970	1.970	1.850	1.960	1.913	2,300
2025-12-25	1.870	1.910	1.870	1.900	1.855	12,500
2025-12-24	1.990	1.990	1.850	1.860	1.815	23,510
2025-12-23	1.990	1.990	1.830	1.850	1.806	419,600
2025-12-22	2.000	2.000	1.980	1.980	1.933	4,000
2025-12-19	2.000	2.000	1.850	1.970	1.923	3,802
2025-12-18	2.020	2.020	1.830	1.970	1.923	12,105
2025-12-17	2.000	2.020	1.850	2.000	1.952	14,700
2025-12-16	2.020	2.020	1.990	1.990	1.942	16,700
2025-12-15	1.980	1.980	1.980	1.980	1.933	2,600
2025-12-12	1.900	1.930	1.860	1.930	1.884	18,001
2025-12-11	1.940	1.940	1.900	1.930	1.884	24,600
2025-12-09	1.960	1.960	1.900	1.900	1.855	16,600
2025-12-08	1.880	1.900	1.880	1.900	1.855	15,800
2025-12-04	1.900	1.900	1.860	1.880	1.835	4,701
2025-12-03	1.900	1.900	1.890	1.890	1.845	3,000
2025-12-02	1.890	1.890	1.790	1.880	1.835	3,700
2025-12-01	1.890	1.890	1.860	1.890	1.845	2,500
2025-11-28	1.970	1.970	1.790	1.800	1.757	22,000
2025-11-27	1.970	1.970	1.850	1.910	1.864	3,820
2025-11-26	1.860	1.910	1.840	1.910	1.825	49,525
2025-11-25	1.860	1.860	1.720	1.820	1.739	3,300
2025-11-24	1.890	1.890	1.750	1.800	1.720	4,300
2025-11-21	1.790	1.800	1.660	1.750	1.672	18,700
2025-11-20	1.820	1.820	1.680	1.790	1.711	36,800
2025-11-19	1.810	1.810	1.690	1.800	1.720	3,302
2025-11-18	1.800	1.800	1.650	1.800	1.720	20,002
2025-11-17	1.600	1.780	1.590	1.700	1.625	30,800
2025-11-14	1.630	1.630	1.620	1.620	1.548	400
2025-11-13	1.630	1.650	1.630	1.650	1.577	8,100
2025-11-12	1.650	1.650	1.600	1.620	1.548	9,700
2025-11-11	1.680	1.680	1.660	1.660	1.586	41,112
2025-11-10	1.740	1.740	1.700	1.700	1.625	11,300
2025-11-07	1.750	1.750	1.740	1.740	1.663	303
2025-11-06	1.770	1.770	1.750	1.760	1.682	25,904
2025-11-05	1.770	1.770	1.770	1.770	1.691	100
2025-11-04	1.770	1.770	1.770	1.770	1.691	7,907
2025-11-03	1.780	1.780	1.780	1.780	1.701	1,500
2025-10-31	1.790	1.800	1.790	1.800	1.720	2,055
2025-10-30	1.840	1.840	1.820	1.830	1.749	1,700
2025-10-29	1.760	1.890	1.760	1.840	1.758	10,000
2025-10-28	1.900	1.900	1.780	1.780	1.701	8,703
2025-10-27	1.870	1.870	1.800	1.800	1.720	3,200
2025-10-24	1.910	1.910	1.880	1.880	1.797	2,400
2025-10-22	1.890	1.890	1.880	1.880	1.797	2,100

← NewerPage 4 of 5 · 242 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.