Function International PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.970	1.970	1.960	1.960	1.830	4,200
2025-01-21	1.980	1.980	1.940	1.970	1.840	149,200
2025-01-20	1.950	1.950	1.940	1.950	1.821	31,659
2025-01-17	1.980	1.980	1.980	1.980	1.849	1,313
2025-01-16	1.950	2.000	1.940	1.950	1.821	147,801
2025-01-15	1.980	2.000	1.960	1.980	1.849	29,609
2025-01-14	1.930	2.000	1.920	1.960	1.830	52,001
2025-01-13	2.000	2.060	1.990	1.990	1.858	9,000
2025-01-10	2.060	2.060	2.000	2.000	1.868	124,000
2025-01-09	2.080	2.080	2.060	2.080	1.943	206,400
2025-01-08	2.100	2.100	2.040	2.060	1.924	303,100
2025-01-07	2.100	2.100	2.060	2.080	1.943	154,300
2025-01-06	2.100	2.100	2.040	2.040	1.905	267,400
2025-01-03	2.100	2.100	2.060	2.080	1.943	209,900
2025-01-02	2.100	2.100	2.080	2.100	1.961	67,000
2024-12-30	2.080	2.080	2.080	2.080	1.943	139,200
2024-12-27	2.100	2.100	2.080	2.080	1.943	46,100
2024-12-26	2.100	2.100	2.080	2.080	1.943	42,100
2024-12-25	2.100	2.100	2.080	2.100	1.961	50,102
2024-12-24	2.100	2.100	2.080	2.080	1.943	68,500
2024-12-23	2.100	2.100	2.080	2.100	1.961	57,401
2024-12-20	2.100	2.100	2.080	2.080	1.943	118,900
2024-12-19	2.100	2.100	2.080	2.080	1.943	110,050
2024-12-18	2.100	2.100	2.080	2.100	1.961	190,301
2024-12-17	2.120	2.120	2.080	2.100	1.961	176,900
2024-12-16	2.100	2.100	2.080	2.080	1.943	41,900
2024-12-13	2.120	2.120	2.080	2.100	1.961	59,300
2024-12-12	2.100	2.100	2.100	2.100	1.961	41,200
2024-12-11	2.100	2.100	2.080	2.100	1.961	47,400
2024-12-09	2.100	2.100	2.080	2.080	1.943	149,700
2024-12-06	2.100	2.100	2.080	2.080	1.943	63,400
2024-12-04	2.100	2.100	2.080	2.100	1.961	109,200
2024-12-03	2.100	2.100	2.060	2.080	1.943	312,700
2024-12-02	2.100	2.100	2.080	2.080	1.943	90,200
2024-11-29	2.100	2.100	2.080	2.080	1.943	62,800
2024-11-28	2.100	2.100	2.100	2.100	1.961	42,010
2024-11-27	2.100	2.120	2.080	2.100	1.961	158,302
2024-11-26	2.140	2.140	2.080	2.080	1.915	104,307
2024-11-25	2.140	2.140	2.140	2.140	1.970	3,314
2024-11-22	2.120	2.120	2.100	2.120	1.951	29,791
2024-11-21	2.100	2.100	2.100	2.100	1.933	46,009
2024-11-20	2.100	2.100	2.080	2.080	1.915	134,818
2024-11-19	2.120	2.120	2.100	2.100	1.933	26,501
2024-11-18	2.100	2.120	2.080	2.120	1.951	148,901
2024-11-15	2.060	2.080	2.060	2.080	1.915	471,900
2024-11-14	2.080	2.100	2.080	2.100	1.933	10,431
2024-11-13	2.100	2.100	2.080	2.080	1.915	100,600
2024-11-12	2.160	2.160	2.080	2.100	1.933	57,900
2024-11-11	2.120	2.140	2.120	2.120	1.951	32,405
2024-11-08	2.140	2.140	2.100	2.120	1.951	56,105
2024-11-07	2.140	2.140	2.100	2.100	1.933	8,900
2024-11-06	2.140	2.140	2.080	2.140	1.970	24,000
2024-11-05	2.120	2.120	2.100	2.100	1.933	31,300
2024-11-04	2.120	2.120	2.080	2.120	1.951	224,100
2024-11-01	2.160	2.160	2.120	2.140	1.970	87,401
2024-10-31	2.160	2.160	2.120	2.120	1.951	97,200
2024-10-30	2.160	2.160	2.100	2.100	1.933	155,600
2024-10-29	2.180	2.180	2.120	2.140	1.970	95,502
2024-10-28	2.120	2.140	2.120	2.140	1.970	8,100
2024-10-25	2.180	2.180	2.140	2.160	1.988	56,700

← NewerPage 8 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.