Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.940	1.940	1.860	1.940	1.854	72,700
2025-07-22	1.900	1.940	1.870	1.940	1.854	25,102
2025-07-21	1.900	1.900	1.900	1.900	1.816	1,300
2025-07-18	1.900	1.920	1.900	1.920	1.835	12,300
2025-07-17	1.900	1.950	1.900	1.920	1.835	10,800
2025-07-16	1.920	1.920	1.880	1.880	1.797	43,300
2025-07-15	1.920	1.990	1.920	1.990	1.902	13,300
2025-07-14	2.020	2.020	1.940	1.970	1.883	29,307
2025-07-11	1.950	1.990	1.950	1.990	1.902	30,802
2025-07-09	2.000	2.040	1.990	1.990	1.902	43,201
2025-07-08	1.990	2.000	1.930	1.970	1.883	319,001
2025-07-07	1.990	2.000	1.920	2.000	1.911	12,500
2025-07-04	1.990	2.000	1.900	1.920	1.835	57,200
2025-07-03	1.990	1.990	1.980	1.990	1.902	25,100
2025-07-02	2.000	2.000	1.910	1.990	1.902	14,800
2025-07-01	1.980	1.980	1.900	1.970	1.883	23,800
2025-06-30	2.000	2.000	1.910	1.920	1.835	13,700
2025-06-27	1.960	1.990	1.880	1.960	1.873	66,603
2025-06-26	1.970	1.970	1.940	1.960	1.873	52,400
2025-06-25	1.940	1.950	1.860	1.950	1.863	2,081,834
2025-06-24	1.940	1.940	1.930	1.930	1.844	27,000
2025-06-23	1.940	1.940	1.920	1.930	1.844	10,200
2025-06-20	1.880	1.930	1.880	1.920	1.835	31,906
2025-06-19	1.910	1.930	1.880	1.880	1.797	105,005
2025-06-18	1.910	1.930	1.880	1.920	1.835	113,300
2025-06-17	1.910	1.910	1.900	1.910	1.825	65,600
2025-06-16	1.910	1.910	1.880	1.890	1.806	73,300
2025-06-13	1.880	1.910	1.870	1.870	1.787	301,400
2025-06-12	1.910	1.920	1.880	1.900	1.816	66,200
2025-06-11	1.920	1.920	1.900	1.900	1.816	20,200
2025-06-10	1.920	1.920	1.920	1.920	1.835	12,000
2025-06-09	1.920	1.920	1.860	1.900	1.816	7,510
2025-06-06	1.860	1.910	1.860	1.880	1.797	47,700
2025-06-05	1.900	1.900	1.840	1.840	1.758	54,200
2025-06-04	1.900	1.900	1.890	1.890	1.806	467,100
2025-05-30	1.880	1.890	1.860	1.880	1.797	46,100
2025-05-29	1.860	1.890	1.860	1.860	1.777	119,810
2025-05-28	1.870	1.880	1.850	1.860	1.777	39,402
2025-05-27	1.880	1.880	1.830	1.860	1.777	2,200
2025-05-26	1.890	1.890	1.830	1.870	1.787	27,127
2025-05-23	1.890	1.890	1.820	1.850	1.768	33,705
2025-05-22	1.820	1.820	1.810	1.810	1.730	122,900
2025-05-21	1.820	1.840	1.820	1.830	1.749	64,900
2025-05-20	1.850	1.850	1.820	1.840	1.758	7,100
2025-05-19	1.830	1.860	1.820	1.840	1.758	9,900
2025-05-16	1.890	1.890	1.780	1.870	1.787	267,901
2025-05-15	1.880	1.880	1.840	1.870	1.787	27,500
2025-05-14	1.860	1.860	1.830	1.860	1.777	320,300
2025-05-13	1.860	1.860	1.830	1.860	1.777	13,900
2025-05-09	1.890	1.890	1.830	1.880	1.797	12,400
2025-05-08	1.890	1.890	1.880	1.880	1.797	7,000
2025-05-07	1.840	1.900	1.840	1.880	1.797	12,710
2025-05-06	1.840	1.840	1.820	1.830	1.749	7,903
2025-05-02	1.840	1.840	1.820	1.830	1.749	14,800
2025-04-30	1.840	1.840	1.820	1.820	1.739	8,810
2025-04-29	1.890	1.890	1.830	1.840	1.758	8,100
2025-04-28	1.860	1.860	1.810	1.840	1.758	119,305
2025-04-25	1.870	1.870	1.800	1.810	1.730	17,602
2025-04-24	1.900	1.900	1.870	1.870	1.787	4,500
2025-04-23	1.880	1.880	1.880	1.880	1.797	2,500

← NewerPage 6 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.