International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.480	3.480	3.420	3.420	2.711	206,300
2023-07-27	3.400	3.480	3.400	3.480	2.759	63,700
2023-07-26	3.400	3.400	3.400	3.400	2.695	341,300
2023-07-25	3.440	3.440	3.400	3.400	2.695	95,100
2023-07-24	3.400	3.420	3.400	3.400	2.695	304,100
2023-07-21	3.400	3.440	3.400	3.440	2.727	341,900
2023-07-20	3.420	3.420	3.400	3.400	2.695	341,600
2023-07-19	3.420	3.480	3.420	3.420	2.711	347,000
2023-07-18	3.420	3.440	3.420	3.420	2.711	57,300
2023-07-17	3.480	3.480	3.420	3.420	2.711	247,100
2023-07-14	3.420	3.460	3.420	3.460	2.743	198,700
2023-07-13	3.400	3.440	3.400	3.420	2.711	220,800
2023-07-12	3.520	3.520	3.400	3.400	2.695	2,284,800
2023-07-11	3.500	3.540	3.500	3.520	2.790	39,200
2023-07-10	3.520	3.520	3.500	3.520	2.790	465,100
2023-07-07	3.500	3.520	3.500	3.500	2.774	920,400
2023-07-06	3.520	3.520	3.500	3.500	2.774	1,000,200
2023-07-05	3.540	3.540	3.500	3.500	2.774	367,201
2023-07-04	3.560	3.600	3.520	3.520	2.790	687,600
2023-07-03	3.580	3.600	3.520	3.520	2.790	326,600
2023-06-30	3.580	3.600	3.520	3.580	2.838	1,296,700
2023-06-29	3.500	3.640	3.500	3.540	2.806	766,400
2023-06-28	3.680	3.760	3.520	3.520	2.790	807,804
2023-06-27	3.520	3.660	3.500	3.660	2.901	1,788,901
2023-06-26	3.480	3.520	3.460	3.520	2.790	1,054,701
2023-06-23	3.480	3.480	3.460	3.480	2.759	500,301
2023-06-22	3.480	3.480	3.480	3.480	2.759	232,115
2023-06-21	3.500	3.500	3.460	3.480	2.759	1,085,611
2023-06-20	3.500	3.500	3.480	3.480	2.759	1,284,201
2023-06-19	3.500	3.500	3.460	3.460	2.743	394,700
2023-06-16	3.500	3.500	3.460	3.500	2.774	440,927
2023-06-15	3.520	3.520	3.440	3.500	2.774	972,245
2023-06-14	3.560	3.560	3.480	3.500	2.774	891,900
2023-06-13	3.460	3.500	3.460	3.500	2.774	520,206
2023-06-12	3.540	3.540	3.440	3.460	2.743	672,400
2023-06-09	3.560	3.580	3.500	3.540	2.806	1,156,606
2023-06-08	3.520	3.560	3.480	3.560	2.822	703,900
2023-06-07	3.420	3.500	3.420	3.480	2.759	1,583,743
2023-06-06	3.380	3.480	3.360	3.460	2.743	1,425,550
2023-06-02	3.300	3.380	3.260	3.380	2.679	1,040,552
2023-06-01	3.280	3.280	3.220	3.280	2.600	814,606
2023-05-31	3.100	3.180	3.080	3.180	2.521	595,510
2023-05-30	3.100	3.120	3.060	3.120	2.473	292,600
2023-05-29	3.080	3.100	3.040	3.060	2.426	212,060
2023-05-26	3.060	3.100	3.060	3.100	2.457	124,600
2023-05-25	3.100	3.100	3.060	3.060	2.426	95,700
2023-05-24	3.120	3.140	3.100	3.120	2.473	345,000
2023-05-23	3.100	3.140	3.080	3.140	2.489	220,400
2023-05-22	3.060	3.140	3.020	3.120	2.473	1,097,100
2023-05-19	3.040	3.080	3.020	3.060	2.426	597,800
2023-05-18	3.020	3.080	3.020	3.020	2.394	817,400
2023-05-17	3.020	3.040	3.000	3.000	2.378	328,500
2023-05-16	3.000	3.080	3.000	3.020	2.394	1,297,400
2023-05-15	3.100	3.140	3.000	3.020	2.394	1,675,200
2023-05-12	3.080	3.300	3.080	3.160	2.505	949,799
2023-05-11	3.220	3.240	3.020	3.080	2.442	1,230,901
2023-05-10	3.300	3.300	3.180	3.240	2.568	1,613,901
2023-05-09	3.160	3.320	3.120	3.260	2.584	1,451,500
2023-05-08	2.920	3.240	2.920	3.140	2.489	3,906,200
2023-05-03	2.720	2.920	2.680	2.920	2.315	2,519,101

← NewerPage 14 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.