International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.200	3.260	3.160	3.260	2.584	125,300
2023-10-26	3.280	3.280	3.160	3.240	2.568	63,900
2023-10-25	3.180	3.300	3.160	3.300	2.616	15,600
2023-10-24	3.280	3.300	3.160	3.300	2.616	24,400
2023-10-20	3.300	3.320	3.100	3.320	2.632	129,100
2023-10-19	3.340	3.340	3.220	3.300	2.616	146,900
2023-10-18	3.340	3.340	3.260	3.340	2.648	95,300
2023-10-17	3.380	3.400	3.340	3.340	2.648	13,600
2023-10-16	3.300	3.400	3.240	3.400	2.695	132,900
2023-10-12	3.300	3.320	3.300	3.320	2.632	61,600
2023-10-11	3.320	3.360	3.260	3.320	2.632	109,200
2023-10-10	3.340	3.340	3.340	3.340	2.648	4,800
2023-10-09	3.400	3.400	3.260	3.340	2.648	21,501
2023-10-06	3.360	3.360	3.260	3.340	2.648	39,200
2023-10-05	3.240	3.320	3.180	3.320	2.632	138,400
2023-10-04	3.200	3.240	3.140	3.240	2.568	51,100
2023-10-03	3.220	3.280	3.120	3.240	2.568	173,600
2023-10-02	3.320	3.320	3.220	3.260	2.584	94,902
2023-09-29	3.300	3.300	3.260	3.260	2.584	61,105
2023-09-28	3.320	3.380	3.300	3.300	2.616	141,300
2023-09-27	3.340	3.340	3.260	3.300	2.616	285,002
2023-09-26	3.340	3.380	3.320	3.320	2.632	291,000
2023-09-25	3.400	3.460	3.360	3.380	2.679	100,001
2023-09-22	3.420	3.460	3.400	3.400	2.695	7,910
2023-09-21	3.440	3.460	3.440	3.460	2.743	11,100
2023-09-20	3.380	3.440	3.340	3.440	2.727	305,400
2023-09-19	3.440	3.480	3.380	3.480	2.759	43,500
2023-09-18	3.560	3.560	3.380	3.500	2.774	34,100
2023-09-15	3.480	3.480	3.340	3.480	2.759	306,001
2023-09-14	3.500	3.500	3.380	3.440	2.727	108,510
2023-09-13	3.580	3.580	3.320	3.340	2.648	637,910
2023-09-12	3.420	3.580	3.420	3.580	2.838	1,207,400
2023-09-11	3.320	3.420	3.320	3.420	2.711	687,105
2023-09-08	3.360	3.360	3.320	3.340	2.648	359,300
2023-09-07	3.340	3.360	3.300	3.360	2.663	532,100
2023-09-06	3.380	3.380	3.360	3.360	2.663	192,005
2023-09-05	3.380	3.380	3.360	3.380	2.679	67,102
2023-09-04	3.420	3.420	3.360	3.380	2.679	881,600
2023-09-01	3.420	3.440	3.400	3.400	2.695	928,500
2023-08-31	3.440	3.440	3.400	3.400	2.695	833,300
2023-08-30	3.460	3.460	3.400	3.440	2.727	1,365,400
2023-08-29	3.420	3.480	3.420	3.460	2.743	1,239,000
2023-08-28	3.340	3.420	3.340	3.420	2.711	2,573,100
2023-08-25	3.420	3.440	3.360	3.380	2.679	257,800
2023-08-24	3.360	3.460	3.360	3.420	2.711	367,600
2023-08-23	3.380	3.380	3.360	3.360	2.663	157,200
2023-08-22	3.380	3.400	3.320	3.360	2.663	358,600
2023-08-21	3.300	3.360	3.280	3.320	2.632	250,200
2023-08-18	3.300	3.300	3.280	3.300	2.616	85,900
2023-08-17	3.300	3.320	3.280	3.300	2.616	59,700
2023-08-16	3.380	3.380	3.300	3.320	2.632	31,300
2023-08-15	3.340	3.400	3.260	3.400	2.695	160,200
2023-08-11	3.200	3.340	3.200	3.220	2.552	49,600
2023-08-10	3.240	3.360	3.200	3.360	2.663	148,300
2023-08-09	3.320	3.320	3.260	3.260	2.584	287,600
2023-08-08	3.380	3.380	3.300	3.340	2.648	255,401
2023-08-07	3.400	3.440	3.400	3.400	2.695	173,600
2023-08-04	3.460	3.460	3.400	3.400	2.695	154,602
2023-08-03	3.420	3.440	3.400	3.400	2.695	287,700
2023-08-02	3.420	3.440	3.400	3.400	2.695	277,300

← NewerPage 13 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.