International Network System PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.670 | 1.670 | 1.600 | 1.610 | 1.341 | 218,673 |
| 2024-07-24 | 1.660 | 1.680 | 1.650 | 1.670 | 1.391 | 147,201 |
| 2024-07-23 | 1.760 | 1.770 | 1.650 | 1.660 | 1.383 | 462,243 |
| 2024-07-19 | 1.810 | 1.810 | 1.750 | 1.760 | 1.466 | 309,750 |
| 2024-07-18 | 1.840 | 1.850 | 1.800 | 1.810 | 1.508 | 169,606 |
| 2024-07-17 | 1.850 | 1.860 | 1.830 | 1.840 | 1.533 | 60,101 |
| 2024-07-16 | 1.870 | 1.880 | 1.850 | 1.860 | 1.549 | 121,200 |
| 2024-07-15 | 1.900 | 1.900 | 1.850 | 1.870 | 1.558 | 173,929 |
| 2024-07-12 | 1.910 | 1.920 | 1.820 | 1.890 | 1.574 | 322,271 |
| 2024-07-11 | 1.910 | 1.920 | 1.900 | 1.910 | 1.591 | 86,500 |
| 2024-07-10 | 1.920 | 1.920 | 1.900 | 1.900 | 1.583 | 99,624 |
| 2024-07-09 | 1.930 | 1.930 | 1.920 | 1.920 | 1.599 | 69,100 |
| 2024-07-08 | 1.930 | 1.930 | 1.910 | 1.930 | 1.608 | 67,701 |
| 2024-07-05 | 1.910 | 1.930 | 1.910 | 1.920 | 1.599 | 21,402 |
| 2024-07-04 | 1.930 | 1.940 | 1.900 | 1.920 | 1.599 | 158,680 |
| 2024-07-03 | 1.940 | 1.940 | 1.920 | 1.930 | 1.608 | 62,460 |
| 2024-07-02 | 1.950 | 1.950 | 1.900 | 1.900 | 1.583 | 77,500 |
| 2024-07-01 | 1.930 | 1.950 | 1.930 | 1.940 | 1.616 | 74,701 |
| 2024-06-28 | 1.960 | 1.960 | 1.930 | 1.930 | 1.608 | 204,613 |
| 2024-06-27 | 1.970 | 1.970 | 1.950 | 1.960 | 1.633 | 25,702 |
| 2024-06-26 | 1.970 | 1.980 | 1.940 | 1.980 | 1.649 | 330,566 |
| 2024-06-25 | 1.900 | 1.970 | 1.900 | 1.970 | 1.641 | 121,100 |
| 2024-06-24 | 1.920 | 1.930 | 1.550 | 1.890 | 1.574 | 448,501 |
| 2024-06-21 | 1.940 | 1.960 | 1.900 | 1.920 | 1.599 | 479,952 |
| 2024-06-20 | 1.950 | 1.960 | 1.890 | 1.960 | 1.633 | 131,500 |
| 2024-06-19 | 1.970 | 1.980 | 1.890 | 1.910 | 1.591 | 395,907 |
| 2024-06-18 | 1.980 | 2.000 | 1.950 | 1.960 | 1.633 | 309,701 |
| 2024-06-17 | 2.000 | 2.000 | 1.970 | 1.980 | 1.649 | 296,900 |
| 2024-06-14 | 2.040 | 2.040 | 2.000 | 2.000 | 1.666 | 113,801 |
| 2024-06-13 | 2.040 | 2.080 | 2.000 | 2.000 | 1.666 | 368,501 |
| 2024-06-12 | 2.060 | 2.080 | 2.020 | 2.040 | 1.699 | 123,013 |
| 2024-06-11 | 2.000 | 2.140 | 1.990 | 2.060 | 1.716 | 411,003 |
| 2024-06-10 | 2.000 | 2.000 | 1.970 | 1.990 | 1.658 | 300,700 |
| 2024-06-07 | 2.040 | 2.040 | 2.000 | 2.000 | 1.666 | 201,517 |
| 2024-06-06 | 2.040 | 2.040 | 2.000 | 2.000 | 1.666 | 340,288 |
| 2024-06-05 | 2.020 | 2.060 | 2.000 | 2.020 | 1.683 | 326,400 |
| 2024-06-04 | 2.000 | 2.060 | 2.000 | 2.020 | 1.683 | 347,701 |
| 2024-05-31 | 2.020 | 2.020 | 2.000 | 2.020 | 1.683 | 124,201 |
| 2024-05-30 | 1.990 | 2.020 | 1.990 | 2.000 | 1.666 | 3,401,502 |
| 2024-05-29 | 2.000 | 2.120 | 1.990 | 1.990 | 1.658 | 933,712 |
| 2024-05-28 | 1.990 | 2.020 | 1.990 | 2.000 | 1.666 | 62,301 |
| 2024-05-27 | 2.000 | 2.000 | 1.990 | 1.990 | 1.658 | 67,400 |
| 2024-05-24 | 1.980 | 2.000 | 1.980 | 2.000 | 1.666 | 114,800 |
| 2024-05-23 | 2.000 | 2.000 | 1.970 | 1.990 | 1.658 | 315,000 |
| 2024-05-21 | 2.000 | 2.020 | 1.990 | 2.000 | 1.666 | 222,800 |
| 2024-05-20 | 1.990 | 2.020 | 1.990 | 2.000 | 1.666 | 34,819 |
| 2024-05-17 | 2.000 | 2.020 | 1.990 | 1.990 | 1.658 | 242,900 |
| 2024-05-16 | 1.980 | 2.020 | 1.980 | 2.020 | 1.683 | 108,900 |
| 2024-05-15 | 1.990 | 1.990 | 1.970 | 1.980 | 1.649 | 210,801 |
| 2024-05-14 | 1.980 | 1.990 | 1.970 | 1.980 | 1.649 | 124,800 |
| 2024-05-13 | 2.000 | 2.000 | 1.960 | 1.960 | 1.633 | 669,400 |
| 2024-05-10 | 2.160 | 2.160 | 1.980 | 1.980 | 1.649 | 1,053,500 |
| 2024-05-09 | 1.980 | 2.240 | 1.980 | 2.140 | 1.783 | 1,724,141 |
| 2024-05-08 | 1.980 | 1.990 | 1.960 | 1.970 | 1.641 | 342,502 |
| 2024-05-07 | 1.980 | 2.000 | 1.970 | 1.980 | 1.649 | 291,500 |
| 2024-05-03 | 2.000 | 2.000 | 1.960 | 2.000 | 1.666 | 245,150 |
| 2024-05-02 | 2.020 | 2.020 | 2.000 | 2.000 | 1.666 | 303,500 |
| 2024-04-30 | 2.060 | 2.060 | 2.000 | 2.020 | 1.683 | 259,300 |
| 2024-04-29 | 2.060 | 2.060 | 2.000 | 2.040 | 1.699 | 140,732 |
| 2024-04-26 | 2.040 | 2.060 | 2.020 | 2.040 | 1.699 | 132,300 |
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.