Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.840	1.880	1.800	1.870	1.787	19,900
2025-04-21	1.880	1.880	1.820	1.820	1.739	19,320
2025-04-18	1.900	1.900	1.800	1.800	1.720	29,800
2025-04-17	1.860	1.900	1.800	1.860	1.777	85,007
2025-04-16	1.900	1.900	1.800	1.880	1.797	7,700
2025-04-11	1.880	1.880	1.810	1.830	1.749	2,500
2025-04-10	1.880	1.880	1.780	1.840	1.758	4,702
2025-04-09	1.930	1.930	1.780	1.820	1.739	22,109
2025-04-08	1.900	1.900	1.780	1.780	1.701	280,200
2025-04-04	1.930	1.930	1.830	1.840	1.758	27,401
2025-04-03	1.940	1.940	1.940	1.940	1.854	36,002
2025-04-02	1.950	1.950	1.900	1.900	1.816	31,510
2025-04-01	1.890	1.950	1.840	1.930	1.844	58,700
2025-03-31	1.980	1.980	1.850	1.850	1.768	54,700
2025-03-28	1.960	1.960	1.930	1.930	1.844	8,200
2025-03-27	1.950	1.950	1.840	1.870	1.787	36,500
2025-03-26	1.890	1.930	1.840	1.920	1.835	85,100
2025-03-25	1.860	1.900	1.800	1.900	1.816	280,000
2025-03-24	1.830	1.830	1.830	1.830	1.749	6,800
2025-03-21	1.850	1.850	1.770	1.780	1.701	10,000
2025-03-20	1.860	1.860	1.770	1.850	1.768	4,300
2025-03-19	1.820	1.870	1.820	1.820	1.739	12,300
2025-03-18	1.770	1.820	1.770	1.820	1.739	35,003
2025-03-17	1.750	1.780	1.740	1.770	1.691	5,202
2025-03-14	1.740	1.770	1.720	1.760	1.644	89,302
2025-03-13	1.740	1.740	1.660	1.720	1.606	606,605
2025-03-12	1.790	1.800	1.700	1.700	1.588	808,098
2025-03-11	1.880	1.950	1.820	1.820	1.700	37,601
2025-03-10	1.720	1.940	1.720	1.870	1.746	114,900
2025-03-07	1.720	1.720	1.670	1.700	1.588	542,671
2025-03-06	1.800	1.890	1.710	1.710	1.597	884,900
2025-03-05	1.880	1.880	1.780	1.780	1.662	216,700
2025-03-04	1.880	1.880	1.830	1.860	1.737	71,100
2025-03-03	1.720	1.940	1.720	1.900	1.774	26,900
2025-02-28	1.900	1.950	1.780	1.800	1.681	22,501
2025-02-27	1.930	1.930	1.850	1.900	1.774	11,100
2025-02-26	1.830	1.900	1.800	1.890	1.765	50,500
2025-02-25	1.940	1.940	1.900	1.900	1.774	15,400
2025-02-24	1.950	1.950	1.850	1.910	1.784	46,500
2025-02-21	1.910	1.940	1.900	1.900	1.774	17,103
2025-02-20	1.930	1.930	1.910	1.910	1.784	6,200
2025-02-19	1.950	1.950	1.910	1.930	1.802	44,127
2025-02-18	1.920	1.920	1.880	1.920	1.793	92,600
2025-02-17	1.910	1.920	1.880	1.920	1.793	51,500
2025-02-14	1.910	1.910	1.880	1.880	1.756	33,000
2025-02-13	1.930	1.930	1.900	1.900	1.774	9,100
2025-02-11	1.920	1.920	1.900	1.910	1.784	20,110
2025-02-10	1.930	1.930	1.910	1.910	1.784	6,600
2025-02-07	1.930	1.930	1.910	1.920	1.793	8,403
2025-02-06	1.940	1.960	1.930	1.940	1.812	185,816
2025-02-05	1.950	1.950	1.940	1.940	1.812	107,247
2025-02-04	1.950	1.950	1.940	1.940	1.812	101,000
2025-02-03	1.940	1.970	1.930	1.950	1.821	189,700
2025-01-31	1.940	1.960	1.930	1.930	1.802	136,400
2025-01-30	2.040	2.040	1.950	1.950	1.821	22,001
2025-01-29	1.950	2.000	1.940	2.000	1.868	89,300
2025-01-28	1.950	2.000	1.950	1.950	1.821	16,604
2025-01-27	1.960	1.960	1.950	1.950	1.821	5,300
2025-01-24	2.000	2.000	1.960	1.960	1.830	8,302
2025-01-23	1.960	1.970	1.960	1.970	1.840	13,102

← NewerPage 7 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.