International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.020	2.060	2.020	2.060	1.716	155,100
2024-04-24	2.060	2.060	2.000	2.060	1.716	85,100
2024-04-23	1.990	2.040	1.990	2.040	1.699	410,084
2024-04-22	2.000	2.040	1.950	1.970	1.641	1,118,617
2024-04-19	2.060	2.060	1.990	2.000	1.666	1,185,487
2024-04-18	2.140	2.160	2.000	2.060	1.716	1,055,000
2024-04-17	2.200	2.200	2.120	2.140	1.783	263,000
2024-04-11	2.260	2.260	2.180	2.180	1.816	516,500
2024-04-10	2.120	2.260	2.120	2.240	1.866	727,000
2024-04-09	2.120	2.200	2.080	2.120	1.766	649,301
2024-04-05	2.260	2.260	2.000	2.160	1.799	1,888,800
2024-04-04	2.380	2.420	2.120	2.320	1.933	1,155,700
2024-04-03	2.480	2.500	2.380	2.380	1.983	575,901
2024-04-02	2.460	2.500	2.420	2.480	2.066	234,000
2024-04-01	2.440	2.460	2.380	2.440	2.033	157,400
2024-03-29	2.620	2.620	2.380	2.380	1.983	1,400,800
2024-03-28	2.580	2.700	2.580	2.620	2.183	98,919
2024-03-27	2.620	2.640	2.620	2.620	2.183	156,884
2024-03-26	2.660	2.660	2.600	2.620	2.183	261,802
2024-03-25	2.680	2.700	2.540	2.680	2.233	420,601
2024-03-22	2.800	2.800	2.700	2.760	2.299	334,803
2024-03-21	2.900	2.900	2.760	2.860	2.383	283,300
2024-03-20	2.960	2.960	2.720	2.900	2.416	710,800
2024-03-19	2.880	2.880	2.820	2.880	2.399	224,701
2024-03-18	2.820	2.940	2.800	2.900	2.416	1,378,301
2024-03-15	2.440	2.820	2.420	2.820	2.349	2,157,425
2024-03-14	2.420	2.440	2.400	2.440	2.033	128,104
2024-03-13	2.400	2.480	2.360	2.480	2.066	261,600
2024-03-12	2.460	2.480	2.380	2.380	1.983	278,500
2024-03-11	2.380	2.460	2.360	2.460	2.049	328,806
2024-03-08	2.460	2.460	2.320	2.380	1.983	535,900
2024-03-07	2.360	2.480	2.300	2.480	2.066	333,906
2024-03-06	2.520	2.520	2.320	2.360	1.966	1,068,015
2024-03-05	2.560	2.600	2.540	2.560	2.029	227,023
2024-03-04	2.600	2.600	2.520	2.600	2.061	1,791,533
2024-03-01	2.620	2.620	2.580	2.600	2.061	258,079
2024-02-29	2.700	2.700	2.600	2.620	2.077	965,404
2024-02-28	2.680	2.700	2.660	2.700	2.140	148,701
2024-02-27	2.720	2.760	2.640	2.700	2.140	571,824
2024-02-23	2.800	2.800	2.680	2.700	2.140	272,435
2024-02-22	2.740	2.780	2.720	2.740	2.172	55,000
2024-02-21	2.700	2.780	2.700	2.740	2.172	98,101
2024-02-20	2.740	2.760	2.700	2.720	2.156	59,001
2024-02-19	2.980	2.980	2.700	2.740	2.172	329,800
2024-02-16	2.700	2.760	2.680	2.740	2.172	239,700
2024-02-15	2.740	2.740	2.680	2.720	2.156	278,600
2024-02-14	2.800	2.840	2.680	2.760	2.188	386,800
2024-02-13	2.700	2.800	2.680	2.800	2.220	143,900
2024-02-12	2.760	2.760	2.700	2.700	2.140	227,511
2024-02-09	2.760	2.800	2.720	2.760	2.188	131,700
2024-02-08	2.800	2.860	2.760	2.780	2.204	90,200
2024-02-07	2.860	2.880	2.740	2.860	2.267	188,300
2024-02-06	2.820	2.920	2.800	2.880	2.283	57,309
2024-02-05	2.740	2.820	2.700	2.820	2.235	258,023
2024-02-02	2.820	2.860	2.720	2.760	2.188	276,923
2024-02-01	2.840	2.880	2.820	2.820	2.235	47,310
2024-01-31	2.920	2.940	2.820	2.860	2.267	238,100
2024-01-30	2.940	2.980	2.940	2.960	2.346	70,800
2024-01-29	2.940	3.000	2.940	2.980	2.362	73,329
2024-01-26	3.000	3.000	2.980	3.000	2.378	13,916

← NewerPage 11 of 17 · 968 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.