Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.940	1.940	1.870	1.930	1.844	102,500
2025-10-20	2.020	2.020	1.870	1.870	1.787	16,911
2025-10-17	2.020	2.020	1.950	1.990	1.902	3,100
2025-10-16	2.000	2.000	2.000	2.000	1.911	2,000
2025-10-15	2.020	2.020	1.950	1.950	1.863	3,400
2025-10-14	1.980	2.000	1.940	1.940	1.854	14,900
2025-10-10	2.020	2.020	2.000	2.000	1.911	3,700
2025-10-09	2.020	2.020	2.000	2.000	1.911	52,100
2025-10-08	2.020	2.020	1.900	2.000	1.911	832,100
2025-10-07	2.040	2.040	2.000	2.020	1.930	105,200
2025-10-06	2.040	2.040	2.000	2.020	1.930	73,600
2025-10-03	2.020	2.020	2.000	2.020	1.930	100,709
2025-10-02	2.020	2.020	1.990	2.000	1.911	115,300
2025-10-01	2.020	2.020	1.990	1.990	1.902	112,800
2025-09-30	2.020	2.020	1.990	1.990	1.902	148,325
2025-09-29	1.990	2.040	1.990	2.020	1.930	232,510
2025-09-26	1.990	1.990	1.980	1.990	1.902	49,000
2025-09-25	1.990	1.990	1.980	1.980	1.892	33,600
2025-09-24	1.980	1.990	1.980	1.990	1.902	12,000
2025-09-23	1.980	1.990	1.970	1.980	1.892	69,210
2025-09-22	1.980	1.990	1.980	1.990	1.902	19,833
2025-09-19	2.020	2.020	1.970	1.970	1.883	141,100
2025-09-18	2.000	2.000	1.980	2.000	1.911	51,710
2025-09-17	1.980	1.980	1.980	1.980	1.892	52,009
2025-09-16	1.990	1.990	1.980	1.980	1.892	6,900
2025-09-15	2.000	2.000	1.960	1.980	1.892	116,080
2025-09-12	1.960	1.980	1.950	1.980	1.892	124,200
2025-09-11	1.950	1.960	1.950	1.960	1.873	16,000
2025-09-10	1.960	1.960	1.940	1.940	1.854	81,801
2025-09-09	1.970	1.970	1.950	1.960	1.873	78,600
2025-09-08	1.930	1.970	1.910	1.930	1.844	152,500
2025-09-05	1.960	1.960	1.950	1.950	1.863	2,100
2025-09-04	1.950	1.950	1.950	1.950	1.863	2,500
2025-09-03	1.890	1.920	1.870	1.920	1.835	40,550
2025-09-02	1.890	1.890	1.870	1.890	1.806	4,300
2025-09-01	1.890	1.890	1.890	1.890	1.806	2,009
2025-08-29	1.900	1.900	1.870	1.900	1.816	9,303
2025-08-28	1.910	1.910	1.870	1.870	1.787	8,500
2025-08-27	1.950	1.950	1.860	1.860	1.777	23,400
2025-08-26	1.940	1.940	1.920	1.920	1.835	2,000
2025-08-25	1.880	1.970	1.880	1.920	1.835	42,710
2025-08-22	1.900	1.900	1.860	1.870	1.787	6,320
2025-08-21	1.900	1.900	1.860	1.900	1.816	95,001
2025-08-20	1.900	1.900	1.860	1.900	1.816	36,200
2025-08-19	1.890	1.910	1.880	1.900	1.816	81,001
2025-08-18	1.860	1.980	1.860	1.880	1.797	19,700
2025-08-15	1.920	1.920	1.890	1.890	1.806	7,015
2025-08-14	1.900	1.900	1.860	1.880	1.797	16,300
2025-08-13	1.900	1.900	1.900	1.900	1.816	2,100
2025-08-08	1.880	1.920	1.880	1.880	1.797	48,720
2025-08-07	1.870	1.880	1.860	1.870	1.787	27,700
2025-08-06	1.920	1.920	1.850	1.860	1.777	104,190
2025-08-05	1.920	1.920	1.900	1.910	1.825	2,410
2025-08-04	1.920	1.920	1.900	1.910	1.825	3,000
2025-08-01	1.920	1.920	1.900	1.900	1.816	2,503
2025-07-31	1.910	1.910	1.860	1.900	1.816	22,907
2025-07-30	1.920	1.920	1.880	1.890	1.806	70,502
2025-07-29	1.880	1.910	1.880	1.900	1.816	58,000
2025-07-25	1.890	1.890	1.890	1.890	1.806	1,000
2025-07-24	1.920	1.940	1.900	1.900	1.816	1,899

← NewerPage 5 of 18 · 1,074 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.