International Network System PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.000 | 3.020 | 2.900 | 3.020 | 2.394 | 44,302 |
| 2024-01-24 | 2.960 | 3.020 | 2.960 | 3.020 | 2.394 | 80,506 |
| 2024-01-23 | 3.000 | 3.000 | 2.900 | 3.000 | 2.378 | 267,705 |
| 2024-01-22 | 3.000 | 3.040 | 2.960 | 3.040 | 2.410 | 88,800 |
| 2024-01-19 | 2.980 | 3.000 | 2.960 | 3.000 | 2.378 | 120,900 |
| 2024-01-18 | 2.960 | 3.000 | 2.960 | 2.960 | 2.346 | 72,400 |
| 2024-01-17 | 3.080 | 3.080 | 2.960 | 2.980 | 2.362 | 339,100 |
| 2024-01-16 | 3.040 | 3.100 | 3.000 | 3.100 | 2.457 | 70,310 |
| 2024-01-15 | 3.060 | 3.080 | 3.060 | 3.060 | 2.426 | 76,600 |
| 2024-01-12 | 3.100 | 3.140 | 3.020 | 3.040 | 2.410 | 332,377 |
| 2024-01-11 | 3.080 | 3.120 | 3.080 | 3.080 | 2.442 | 149,318 |
| 2024-01-10 | 3.080 | 3.100 | 3.080 | 3.100 | 2.457 | 42,600 |
| 2024-01-09 | 3.120 | 3.140 | 3.080 | 3.080 | 2.442 | 430,200 |
| 2024-01-08 | 3.080 | 3.120 | 3.040 | 3.120 | 2.473 | 268,307 |
| 2024-01-05 | 3.100 | 3.340 | 3.060 | 3.080 | 2.442 | 2,846,206 |
| 2024-01-04 | 3.080 | 3.120 | 3.060 | 3.100 | 2.457 | 316,123 |
| 2024-01-03 | 3.060 | 3.080 | 3.060 | 3.060 | 2.426 | 100,304 |
| 2024-01-02 | 3.040 | 3.080 | 3.000 | 3.080 | 2.442 | 141,805 |
| 2023-12-28 | 3.020 | 3.080 | 3.000 | 3.080 | 2.442 | 649,900 |
| 2023-12-27 | 2.980 | 3.100 | 2.960 | 3.000 | 2.378 | 52,501 |
| 2023-12-26 | 3.000 | 3.040 | 2.980 | 2.980 | 2.362 | 70,302 |
| 2023-12-25 | 3.060 | 3.140 | 2.900 | 3.060 | 2.426 | 1,347,118 |
| 2023-12-22 | 3.060 | 3.140 | 3.040 | 3.060 | 2.426 | 30,000 |
| 2023-12-21 | 3.020 | 3.080 | 3.020 | 3.060 | 2.426 | 22,500 |
| 2023-12-20 | 3.140 | 3.140 | 3.040 | 3.040 | 2.410 | 88,000 |
| 2023-12-19 | 3.020 | 3.160 | 3.000 | 3.160 | 2.505 | 295,001 |
| 2023-12-18 | 3.100 | 3.100 | 2.980 | 3.020 | 2.394 | 314,900 |
| 2023-12-15 | 3.080 | 3.120 | 3.040 | 3.120 | 2.473 | 29,200 |
| 2023-12-14 | 3.080 | 3.120 | 3.020 | 3.040 | 2.410 | 36,300 |
| 2023-12-13 | 3.040 | 3.080 | 3.020 | 3.080 | 2.442 | 20,200 |
| 2023-12-12 | 3.080 | 3.080 | 2.960 | 3.080 | 2.442 | 25,600 |
| 2023-12-08 | 3.120 | 3.120 | 3.080 | 3.080 | 2.442 | 15,901 |
| 2023-12-07 | 3.080 | 3.180 | 3.020 | 3.020 | 2.394 | 23,800 |
| 2023-12-06 | 3.080 | 3.220 | 3.040 | 3.080 | 2.442 | 60,500 |
| 2023-12-04 | 3.120 | 3.120 | 3.000 | 3.080 | 2.442 | 93,900 |
| 2023-12-01 | 3.120 | 3.120 | 3.080 | 3.120 | 2.473 | 27,700 |
| 2023-11-30 | 3.140 | 3.160 | 3.100 | 3.120 | 2.473 | 31,605 |
| 2023-11-29 | 3.200 | 3.240 | 3.100 | 3.160 | 2.505 | 35,301 |
| 2023-11-28 | 3.140 | 3.260 | 3.140 | 3.160 | 2.505 | 33,600 |
| 2023-11-27 | 3.140 | 3.140 | 3.140 | 3.140 | 2.489 | 15,500 |
| 2023-11-24 | 3.160 | 3.160 | 3.100 | 3.140 | 2.489 | 104,700 |
| 2023-11-23 | 3.160 | 3.160 | 3.120 | 3.160 | 2.505 | 198,300 |
| 2023-11-22 | 3.160 | 3.160 | 3.140 | 3.160 | 2.505 | 176,700 |
| 2023-11-21 | 3.200 | 3.200 | 3.160 | 3.160 | 2.505 | 196,100 |
| 2023-11-20 | 3.240 | 3.240 | 3.180 | 3.180 | 2.521 | 56,805 |
| 2023-11-17 | 3.200 | 3.200 | 3.180 | 3.200 | 2.537 | 25,805 |
| 2023-11-16 | 3.240 | 3.240 | 3.160 | 3.200 | 2.537 | 151,400 |
| 2023-11-15 | 3.200 | 3.240 | 3.200 | 3.200 | 2.537 | 11,500 |
| 2023-11-14 | 3.220 | 3.220 | 3.180 | 3.200 | 2.537 | 12,000 |
| 2023-11-13 | 3.240 | 3.240 | 3.160 | 3.220 | 2.552 | 118,100 |
| 2023-11-10 | 3.220 | 3.240 | 3.180 | 3.220 | 2.552 | 73,300 |
| 2023-11-09 | 3.200 | 3.200 | 3.140 | 3.160 | 2.505 | 23,100 |
| 2023-11-08 | 3.180 | 3.180 | 3.120 | 3.140 | 2.489 | 37,300 |
| 2023-11-07 | 3.180 | 3.220 | 3.160 | 3.160 | 2.505 | 108,310 |
| 2023-11-06 | 3.220 | 3.240 | 3.160 | 3.180 | 2.521 | 40,500 |
| 2023-11-03 | 3.200 | 3.240 | 3.160 | 3.160 | 2.505 | 72,900 |
| 2023-11-02 | 3.160 | 3.320 | 3.160 | 3.220 | 2.552 | 72,600 |
| 2023-11-01 | 3.200 | 3.240 | 3.160 | 3.160 | 2.505 | 46,500 |
| 2023-10-31 | 3.300 | 3.300 | 3.160 | 3.240 | 2.568 | 56,100 |
| 2023-10-30 | 3.260 | 3.300 | 3.140 | 3.300 | 2.616 | 561,300 |
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.