International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.060	2.100	1.970	2.080	2.080	650,300
2026-10-15	2.080	2.160	2.040	2.080	2.080	217,200
2026-10-14	2.280	2.280	2.100	2.100	2.100	515,801
2026-10-12	2.500	2.520	2.160	2.280	2.280	2,329,000
2026-10-09	2.520	2.580	2.500	2.500	2.500	190,500
2026-10-08	2.520	2.580	2.520	2.560	2.560	170,700
2026-10-07	2.700	2.700	2.420	2.520	2.520	590,300
2026-10-06	2.780	2.780	2.640	2.660	2.660	232,618
2026-10-05	2.780	2.800	2.720	2.780	2.780	152,100
2026-10-02	2.780	2.800	2.780	2.800	2.800	266,000
2026-10-01	2.780	2.860	2.760	2.780	2.780	450,906
2026-09-30	2.800	2.800	2.780	2.800	2.800	204,400
2026-09-29	2.780	2.820	2.740	2.800	2.800	462,100
2026-09-28	2.820	2.840	2.780	2.780	2.780	578,100
2026-09-25	2.800	2.860	2.800	2.820	2.820	418,400
2026-09-24	2.860	2.880	2.820	2.820	2.820	678,802
2026-09-23	2.820	2.940	2.820	2.860	2.860	1,488,600
2026-09-22	2.740	2.820	2.720	2.820	2.820	1,284,811
2026-09-21	2.680	2.740	2.680	2.740	2.740	826,973
2026-09-18	2.640	2.780	2.640	2.680	2.680	776,396
2026-09-17	2.660	2.680	2.560	2.620	2.620	938,215
2026-09-16	2.640	2.680	2.600	2.620	2.620	337,901
2026-09-15	2.600	2.700	2.540	2.620	2.620	1,695,708
2026-09-14	2.600	2.600	2.520	2.520	2.520	2,391,410
2026-09-11	2.500	2.600	2.440	2.600	2.600	1,006,100
2026-09-10	2.420	2.520	2.420	2.520	2.520	282,300
2026-09-09	2.460	2.480	2.340	2.420	2.420	1,010,812
2026-09-08	2.560	2.620	2.460	2.460	2.460	1,246,439
2026-09-07	2.520	2.640	2.460	2.580	2.580	2,727,504
2026-09-04	2.540	2.580	2.440	2.500	2.500	1,221,019
2026-09-03	2.500	2.560	2.480	2.500	2.500	1,663,713
2026-09-02	2.260	2.660	2.260	2.440	2.440	12,445,718
2026-09-01	1.820	2.320	1.800	2.260	2.260	10,722,139
2026-08-31	1.750	1.820	1.740	1.820	1.820	493,000
2026-08-28	1.760	1.780	1.750	1.760	1.760	192,202
2026-08-27	1.790	1.790	1.770	1.780	1.780	38,900
2026-08-26	1.770	1.770	1.760	1.770	1.770	27,200
2026-08-25	1.750	1.770	1.750	1.760	1.760	132,200
2026-08-24	1.790	1.790	1.750	1.770	1.770	393,600
2026-08-21	1.790	1.790	1.780	1.790	1.790	91,600
2026-08-20	1.780	1.790	1.780	1.790	1.790	1,700
2026-08-19	1.780	1.790	1.780	1.790	1.790	304,600
2026-08-18	1.780	1.800	1.780	1.790	1.790	75,400
2026-08-17	1.810	1.810	1.780	1.790	1.790	316,202
2026-08-14	1.830	1.830	1.800	1.810	1.810	508,724
2026-08-13	1.850	1.860	1.840	1.850	1.850	62,000
2026-08-11	1.850	1.850	1.840	1.850	1.850	91,200
2026-08-10	1.850	1.850	1.830	1.850	1.850	127,626
2026-08-07	1.850	1.860	1.850	1.850	1.850	55,405
2026-08-06	1.850	1.850	1.850	1.850	1.850	8,705
2026-08-05	1.850	1.850	1.830	1.840	1.840	47,300
2026-08-04	1.840	1.850	1.830	1.830	1.830	314,700
2026-08-03	1.860	1.860	1.850	1.850	1.850	45,200
2026-07-31	1.820	1.860	1.820	1.850	1.850	74,556
2026-07-30	1.850	1.860	1.840	1.850	1.850	69,300
2026-07-27	1.850	1.870	1.840	1.860	1.860	52,300
2026-07-24	1.850	1.880	1.830	1.870	1.870	77,300
2026-07-23	1.870	1.870	1.850	1.850	1.850	77,209
2026-07-22	1.850	1.880	1.850	1.850	1.850	259,000
2026-07-21	1.860	1.870	1.850	1.850	1.850	196,300

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.1670 THB
2025-03-04	0.1530 THB
2024-03-06	0.1240 THB
2023-03-08	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.