International Network System PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	2.920	2.940	2.720	2.780	2.204	2,555,600
2023-04-28	2.980	3.080	2.900	2.920	2.315	4,614,204
2023-04-27	3.140	3.140	2.860	2.920	2.315	6,143,476
2023-04-26	3.320	3.400	3.060	3.160	2.505	5,774,401
2023-04-25	4.020	4.020	3.220	3.300	2.616	13,444,610
2023-04-24	4.040	4.040	3.980	4.000	3.171	112,900
2023-04-21	4.000	4.020	3.940	4.000	3.171	1,970,406
2023-04-20	4.060	4.080	3.980	4.000	3.171	932,800
2023-04-19	4.080	4.120	4.020	4.060	3.218	802,700
2023-04-18	4.160	4.160	4.020	4.040	3.202	2,605,603
2023-04-17	4.180	4.200	4.100	4.180	3.313	592,223
2023-04-12	4.200	4.220	4.160	4.180	3.313	313,000
2023-04-11	4.200	4.240	4.160	4.240	3.361	491,300
2023-04-10	4.180	4.220	4.180	4.180	3.313	173,300
2023-04-07	4.160	4.180	4.140	4.180	3.313	135,500
2023-04-05	4.240	4.240	4.120	4.180	3.313	957,100
2023-04-04	4.280	4.280	4.240	4.240	3.361	293,800
2023-04-03	4.240	4.280	4.200	4.260	3.377	512,300
2023-03-31	4.260	4.280	4.240	4.240	3.361	293,650
2023-03-30	4.280	4.340	4.260	4.280	3.393	886,550
2023-03-29	4.260	4.280	4.240	4.280	3.393	555,602
2023-03-28	4.240	4.260	4.240	4.260	3.377	248,900
2023-03-27	4.300	4.300	4.220	4.220	3.345	217,000
2023-03-24	4.300	4.300	4.260	4.260	3.377	462,700
2023-03-23	4.220	4.340	4.200	4.300	3.409	1,689,560
2023-03-22	4.280	4.280	4.200	4.200	3.329	831,711
2023-03-21	4.200	4.280	4.200	4.260	3.377	449,600
2023-03-20	4.280	4.280	4.180	4.220	3.345	560,101
2023-03-17	4.280	4.280	4.180	4.220	3.345	480,002
2023-03-16	4.180	4.260	4.080	4.260	3.377	1,091,118
2023-03-15	4.140	4.260	4.120	4.220	3.345	1,318,503
2023-03-14	4.140	4.180	4.040	4.100	3.250	2,019,999
2023-03-13	4.240	4.240	4.120	4.140	3.282	2,340,080
2023-03-10	4.260	4.280	4.220	4.240	3.361	1,039,800
2023-03-09	4.320	4.340	4.260	4.260	3.377	862,801
2023-03-08	4.360	4.360	4.300	4.340	3.440	984,901
2023-03-07	4.480	4.480	4.360	4.380	3.377	909,104
2023-03-03	4.240	4.400	4.220	4.380	3.377	2,363,100
2023-03-02	4.520	4.520	4.200	4.220	3.254	7,068,451
2023-03-01	4.560	4.660	4.520	4.540	3.500	2,780,700
2023-02-28	4.620	4.640	4.520	4.540	3.500	1,174,050
2023-02-27	4.640	4.660	4.560	4.600	3.546	980,200
2023-02-24	4.720	4.860	4.560	4.600	3.546	5,251,400
2023-02-23	4.820	4.840	4.640	4.720	3.639	2,511,902
2023-02-22	4.800	4.880	4.780	4.820	3.716	2,602,201
2023-02-21	4.720	4.820	4.680	4.780	3.685	3,127,500
2023-02-20	4.560	4.740	4.560	4.700	3.624	799,300
2023-02-17	4.660	4.740	4.520	4.580	3.531	1,008,500
2023-02-16	4.500	4.700	4.440	4.620	3.562	2,344,905
2023-02-15	4.660	4.760	4.460	4.460	3.439	5,608,300
2023-02-14	4.740	4.820	4.640	4.680	3.608	4,934,124
2023-02-13	4.780	4.820	4.720	4.740	3.654	1,504,500
2023-02-10	4.860	4.880	4.740	4.780	3.685	1,130,600
2023-02-09	4.840	4.900	4.640	4.860	3.747	5,124,459
2023-02-08	4.980	4.980	4.840	4.860	3.747	2,307,200
2023-02-07	4.940	4.980	4.840	4.880	3.762	2,126,224
2023-02-06	4.860	4.960	4.820	4.940	3.809	5,213,906
2023-02-03	4.800	4.860	4.740	4.860	3.747	1,854,500
2023-02-02	4.860	4.900	4.780	4.800	3.701	4,304,554
2023-02-01	4.780	4.840	4.700	4.820	3.716	6,726,510

← NewerPage 15 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.